Interoil Exploration and Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.140 | 1.170 | 1.072 | 1.166 | 11.660 | 240,900 |
| 2022-01-10 | 1.164 | 1.164 | 1.092 | 1.100 | 11.000 | 91,160 |
| 2022-01-07 | 1.202 | 1.216 | 1.100 | 1.138 | 11.380 | 589,190 |
| 2022-01-06 | 1.080 | 1.220 | 1.070 | 1.194 | 11.940 | 827,348 |
| 2022-01-05 | 1.090 | 1.140 | 1.040 | 1.130 | 11.300 | 330,587 |
| 2022-01-04 | 1.014 | 1.150 | 1.000 | 1.084 | 10.840 | 714,445 |
| 2022-01-03 | 0.900 | 1.036 | 0.852 | 0.980 | 9.800 | 427,795 |
| 2021-12-30 | 0.926 | 0.926 | 0.860 | 0.872 | 8.720 | 400,501 |
| 2021-12-29 | 0.969 | 1.020 | 0.900 | 0.900 | 9.000 | 232,321 |
| 2021-12-28 | 0.970 | 1.142 | 0.962 | 0.970 | 9.700 | 459,617 |
| 2021-12-27 | 0.901 | 0.949 | 0.900 | 0.914 | 9.140 | 21,241 |
| 2021-12-23 | 0.964 | 0.964 | 0.924 | 0.933 | 9.330 | 19,631 |
| 2021-12-22 | 0.927 | 0.972 | 0.904 | 0.940 | 9.400 | 21,842 |
| 2021-12-21 | 0.900 | 0.944 | 0.884 | 0.910 | 9.100 | 29,169 |
| 2021-12-20 | 0.910 | 0.910 | 0.880 | 0.900 | 9.000 | 86,387 |
| 2021-12-17 | 0.930 | 0.930 | 0.910 | 0.930 | 9.300 | 60,163 |
| 2021-12-16 | 0.950 | 0.950 | 0.910 | 0.930 | 9.300 | 44,454 |
| 2021-12-15 | 0.934 | 0.974 | 0.931 | 0.942 | 9.420 | 8,740 |
| 2021-12-14 | 0.940 | 0.979 | 0.919 | 0.964 | 9.640 | 29,735 |
| 2021-12-13 | 0.980 | 0.983 | 0.920 | 0.941 | 9.410 | 30,590 |
| 2021-12-10 | 1.000 | 1.000 | 0.961 | 0.987 | 9.870 | 7,739 |
| 2021-12-09 | 1.022 | 1.022 | 0.934 | 1.000 | 10.000 | 29,938 |
| 2021-12-08 | 0.990 | 1.008 | 0.940 | 0.970 | 9.700 | 52,548 |
| 2021-12-07 | 0.993 | 0.993 | 0.940 | 0.990 | 9.900 | 7,075 |
| 2021-12-06 | 0.969 | 1.004 | 0.928 | 0.980 | 9.800 | 67,348 |
| 2021-12-03 | 1.028 | 1.028 | 0.969 | 1.000 | 10.000 | 42,474 |
| 2021-12-02 | 1.000 | 1.012 | 0.965 | 0.985 | 9.850 | 59,831 |
| 2021-12-01 | 1.030 | 1.030 | 1.000 | 1.020 | 10.200 | 42,124 |
| 2021-11-30 | 1.030 | 1.034 | 0.979 | 1.000 | 10.000 | 50,474 |
| 2021-11-29 | 1.032 | 1.046 | 1.030 | 1.038 | 10.380 | 18,942 |
| 2021-11-26 | 1.100 | 1.100 | 1.034 | 1.050 | 10.500 | 15,249 |
| 2021-11-25 | 1.050 | 1.074 | 1.042 | 1.074 | 10.740 | 5,003 |
| 2021-11-24 | 1.080 | 1.082 | 1.042 | 1.050 | 10.500 | 26,734 |
| 2021-11-23 | 1.106 | 1.106 | 1.040 | 1.084 | 10.840 | 17,027 |
| 2021-11-22 | 1.100 | 1.102 | 1.040 | 1.098 | 10.980 | 33,269 |
| 2021-11-19 | 1.098 | 1.098 | 1.050 | 1.080 | 10.800 | 45,349 |
| 2021-11-18 | 1.092 | 1.092 | 1.066 | 1.088 | 10.880 | 10,889 |
| 2021-11-17 | 1.120 | 1.120 | 1.072 | 1.100 | 11.000 | 11,375 |
| 2021-11-16 | 1.130 | 1.130 | 1.066 | 1.124 | 11.240 | 38,695 |
| 2021-11-15 | 1.100 | 1.126 | 1.066 | 1.110 | 11.100 | 65,546 |
| 2021-11-12 | 1.170 | 1.170 | 1.102 | 1.130 | 11.300 | 78,332 |
| 2021-11-11 | 1.240 | 1.240 | 1.100 | 1.140 | 11.400 | 74,035 |
| 2021-11-10 | 1.050 | 1.300 | 1.050 | 1.180 | 11.800 | 430,007 |
| 2021-11-09 | 1.050 | 1.098 | 1.050 | 1.050 | 10.500 | 52,236 |
| 2021-11-08 | 1.078 | 1.090 | 1.030 | 1.050 | 10.500 | 30,237 |
| 2021-11-05 | 1.040 | 1.072 | 1.018 | 1.070 | 10.700 | 70,756 |
| 2021-11-04 | 1.032 | 1.044 | 1.022 | 1.028 | 10.280 | 9,301 |
| 2021-11-03 | 1.040 | 1.062 | 1.022 | 1.030 | 10.300 | 6,429 |
| 2021-11-02 | 1.046 | 1.046 | 1.022 | 1.024 | 10.240 | 6,813 |
| 2021-11-01 | 1.098 | 1.098 | 1.030 | 1.060 | 10.600 | 17,726 |
| 2021-10-29 | 1.070 | 1.088 | 1.042 | 1.086 | 10.860 | 12,084 |
| 2021-10-28 | 1.006 | 1.050 | 1.006 | 1.050 | 10.500 | 6,603 |
| 2021-10-27 | 1.100 | 1.100 | 0.980 | 1.050 | 10.500 | 64,948 |
| 2021-10-26 | 1.070 | 1.090 | 1.060 | 1.090 | 10.900 | 29,243 |
| 2021-10-25 | 1.060 | 1.110 | 1.060 | 1.064 | 10.640 | 19,731 |
| 2021-10-22 | 1.120 | 1.130 | 1.072 | 1.074 | 10.740 | 27,026 |
| 2021-10-21 | 1.070 | 1.150 | 1.038 | 1.090 | 10.900 | 80,864 |
← NewerPage 21 of 21 · 1,257 trading days
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.