Interoil Exploration and Production ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.330	2.400	2.255	2.265	22.650	252,228
2022-04-05	2.415	2.500	2.305	2.360	23.600	343,663
2022-04-04	2.345	2.400	2.245	2.345	23.450	343,161
2022-04-01	2.300	2.450	2.300	2.335	23.350	338,955
2022-03-31	2.220	2.480	2.160	2.450	24.500	611,435
2022-03-30	2.380	2.455	2.280	2.370	23.700	644,601
2022-03-29	2.525	2.650	2.135	2.280	22.800	1,263,047
2022-03-28	2.675	2.760	2.475	2.500	25.000	1,056,856
2022-03-25	2.810	2.860	2.655	2.775	27.750	672,444
2022-03-24	2.980	3.150	2.765	2.900	29.000	1,328,703
2022-03-23	2.890	3.000	2.715	2.950	29.500	1,056,584
2022-03-22	3.035	3.090	2.680	2.720	27.200	1,925,820
2022-03-21	2.670	2.970	2.565	2.840	28.400	2,949,918
2022-03-18	2.860	2.955	2.330	2.400	24.000	3,974,389
2022-03-17	2.140	2.495	2.090	2.495	24.950	2,427,448
2022-03-16	1.798	2.220	1.734	1.892	18.920	4,019,907
2022-03-15	1.838	1.862	1.538	1.630	16.300	1,980,084
2022-03-14	2.135	2.225	1.852	1.950	19.500	2,099,892
2022-03-11	2.655	2.655	2.240	2.295	22.950	1,889,288
2022-03-10	2.400	3.070	2.235	2.615	26.150	3,640,175
2022-03-09	4.550	5.170	2.570	2.605	26.050	7,153,252
2022-03-08	3.180	4.480	3.045	4.450	44.500	5,079,545
2022-03-07	2.350	3.100	2.325	2.960	29.600	4,735,130
2022-03-04	1.868	2.045	1.720	2.010	20.100	1,550,575
2022-03-03	1.822	2.045	1.720	1.802	18.020	2,049,947
2022-03-02	1.578	1.826	1.556	1.690	16.900	2,012,445
2022-03-01	1.530	1.530	1.426	1.440	14.400	212,558
2022-02-28	1.456	1.620	1.420	1.480	14.800	517,530
2022-02-25	1.660	1.660	1.390	1.400	14.000	680,845
2022-02-24	1.320	1.698	1.200	1.536	15.360	1,526,339
2022-02-23	1.410	1.500	1.332	1.384	13.840	563,667
2022-02-22	1.280	1.540	1.226	1.412	14.120	913,694
2022-02-21	1.250	1.290	1.192	1.248	12.480	166,143
2022-02-18	1.360	1.360	1.178	1.252	12.520	319,335
2022-02-17	1.358	1.380	1.280	1.280	12.800	359,537
2022-02-16	1.380	1.512	1.320	1.364	13.640	600,541
2022-02-15	1.736	1.738	1.310	1.384	13.840	1,228,746
2022-02-14	1.398	1.730	1.300	1.612	16.120	1,190,309
2022-02-11	1.226	1.420	1.200	1.380	13.800	1,462,244
2022-02-10	1.258	1.294	1.170	1.174	11.740	309,077
2022-02-09	1.270	1.280	1.222	1.258	12.580	97,639
2022-02-08	1.120	1.240	1.120	1.236	12.360	592,219
2022-02-07	1.150	1.164	1.122	1.128	11.280	69,405
2022-02-04	1.110	1.132	1.068	1.132	11.320	78,203
2022-02-03	1.100	1.100	1.064	1.076	10.760	51,738
2022-02-02	1.064	1.098	1.062	1.094	10.940	76,866
2022-02-01	1.140	1.140	1.046	1.064	10.640	86,635
2022-01-31	1.100	1.102	1.024	1.036	10.360	195,685
2022-01-28	1.150	1.150	1.050	1.070	10.700	267,266
2022-01-27	1.190	1.190	1.110	1.112	11.120	175,535
2022-01-26	1.090	1.218	1.090	1.170	11.700	341,493
2022-01-25	1.170	1.300	1.050	1.080	10.800	486,584
2022-01-24	1.202	1.242	1.100	1.130	11.300	154,839
2022-01-21	1.180	1.246	1.144	1.220	12.200	273,855
2022-01-20	1.320	1.320	1.218	1.240	12.400	136,418
2022-01-19	1.340	1.340	1.230	1.300	13.000	182,769
2022-01-18	1.344	1.350	1.280	1.320	13.200	417,337
2022-01-17	1.252	1.320	1.246	1.286	12.860	470,955
2022-01-14	1.208	1.208	1.150	1.188	11.880	143,213
2022-01-13	1.270	1.330	1.172	1.172	11.720	547,391

← NewerPage 20 of 22 · 1,263 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.