Interoil Exploration and Production ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.300	3.300	2.830	3.080	3.080	558,344
2026-07-24	3.700	3.700	3.330	3.440	3.440	868,299
2026-07-23	3.930	3.950	3.610	3.750	3.750	512,584
2026-07-22	3.740	4.050	3.730	3.750	3.750	782,497
2026-07-21	3.300	3.770	3.300	3.590	3.590	697,537
2026-07-20	3.900	4.140	3.610	3.880	3.880	1,088,440
2026-07-17	3.300	3.780	2.950	3.240	3.240	610,184
2026-07-16	4.000	4.000	3.600	3.610	3.610	991,070
2026-07-15	3.180	4.240	3.000	4.240	4.240	2,734,251
2026-07-14	2.800	3.100	2.700	2.900	2.900	858,183
2026-07-13	2.900	2.920	2.300	2.500	2.500	328,394
2026-07-10	3.040	3.040	2.500	2.500	2.500	94,515
2026-07-09	3.060	3.060	2.500	2.760	2.760	353,065
2026-07-08	2.540	3.100	2.330	2.980	2.980	1,263,150
2026-07-07	2.280	2.380	2.160	2.210	2.210	40,293
2026-07-06	2.100	2.350	2.100	2.140	2.140	42,500
2026-07-03	2.300	2.390	2.160	2.160	2.160	46,162
2026-07-02	2.300	2.490	2.150	2.240	2.240	35,097
2026-07-01	2.640	2.640	2.240	2.240	2.240	10,172
2026-06-30	2.490	2.600	2.140	2.600	2.600	144,841
2026-06-29	1.800	2.500	1.800	2.500	2.500	418,557
2026-06-26	1.800	2.000	1.800	1.920	1.920	43,444
2026-06-25	1.950	2.000	1.850	2.000	2.000	69,451
2026-06-24	2.050	2.050	1.940	1.970	1.970	25,920
2026-06-23	2.000	2.050	1.780	2.050	2.050	108,556
2026-06-22	2.340	2.340	1.945	2.040	2.040	160,161
2026-06-19	1.960	2.300	1.955	2.210	2.210	338,023
2026-06-18	1.995	2.030	1.850	1.855	1.855	173,979
2026-06-17	1.800	2.030	1.780	2.000	2.000	120,016
2026-06-16	1.990	1.990	1.850	1.860	1.860	105,754
2026-06-15	2.130	2.130	1.905	2.010	2.010	345,280
2026-06-12	2.450	2.500	2.240	2.370	2.370	213,579
2026-06-11	2.490	2.780	2.470	2.470	2.470	285,445
2026-06-10	2.460	2.610	2.330	2.610	2.610	115,475
2026-06-09	2.500	2.560	2.300	2.450	2.450	184,379
2026-06-08	2.780	2.900	2.650	2.650	2.650	152,959
2026-06-05	2.510	2.700	2.510	2.550	2.550	44,987
2026-06-04	2.460	2.550	2.460	2.510	2.510	74,903
2026-06-03	2.690	2.700	2.530	2.550	2.550	137,270
2026-06-02	2.640	2.670	2.500	2.630	2.630	182,244
2026-06-01	2.400	2.700	2.290	2.630	2.630	199,803
2026-05-29	2.370	2.490	2.280	2.340	2.340	165,873
2026-05-28	2.500	2.580	2.320	2.520	2.520	314,103
2026-05-27	2.550	2.550	2.130	2.280	2.280	312,979
2026-05-26	2.700	2.700	2.490	2.550	2.550	219,858
2026-05-22	2.950	2.950	2.760	2.770	2.770	456,907
2026-05-21	2.860	2.950	2.830	2.900	2.900	115,735
2026-05-20	2.950	3.020	2.890	2.890	2.890	75,291
2026-05-19	2.890	3.030	2.880	3.000	3.000	190,730
2026-05-18	3.000	3.140	2.880	2.950	2.950	249,362
2026-05-15	3.000	3.050	2.920	3.000	3.000	100,169
2026-05-13	2.950	3.030	2.900	3.000	3.000	81,810
2026-05-12	2.790	3.140	2.790	2.950	2.950	570,080
2026-05-11	3.150	3.200	2.820	2.950	2.950	293,662
2026-05-08	2.900	3.270	2.900	3.000	3.000	575,822
2026-05-07	3.000	3.000	2.700	2.750	2.750	519,682
2026-05-06	3.330	3.450	3.050	3.100	3.100	754,570
2026-05-05	3.450	3.590	3.420	3.590	3.590	454,416
2026-05-04	3.800	4.180	3.400	3.420	3.420	1,655,614
2026-04-30	3.910	4.200	3.550	3.800	3.800	1,416,351

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.