Interoil Exploration and Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.650 | 3.790 | 3.420 | 3.740 | 3.740 | 522,857 |
| 2026-04-28 | 3.400 | 3.600 | 3.200 | 3.600 | 3.600 | 379,055 |
| 2026-04-27 | 3.650 | 3.650 | 3.300 | 3.440 | 3.440 | 1,002,655 |
| 2026-04-24 | 4.000 | 4.000 | 3.500 | 3.700 | 3.700 | 811,693 |
| 2026-04-23 | 3.830 | 4.190 | 3.800 | 3.900 | 3.900 | 685,757 |
| 2026-04-22 | 4.000 | 4.000 | 3.710 | 3.770 | 3.770 | 452,260 |
| 2026-04-21 | 4.100 | 4.130 | 3.750 | 3.970 | 3.970 | 746,507 |
| 2026-04-20 | 3.610 | 4.490 | 3.590 | 3.990 | 3.990 | 1,667,434 |
| 2026-04-17 | 4.060 | 4.080 | 3.300 | 3.300 | 3.300 | 1,228,178 |
| 2026-04-16 | 4.430 | 4.560 | 3.990 | 4.030 | 4.030 | 966,283 |
| 2026-04-15 | 4.800 | 4.850 | 4.560 | 4.600 | 4.600 | 692,655 |
| 2026-04-14 | 5.000 | 5.000 | 4.700 | 4.810 | 4.810 | 621,319 |
| 2026-04-13 | 5.340 | 5.520 | 4.980 | 4.980 | 4.980 | 1,453,594 |
| 2026-04-10 | 4.900 | 5.040 | 4.700 | 4.700 | 4.700 | 623,398 |
| 2026-04-09 | 4.800 | 5.300 | 4.800 | 5.060 | 5.060 | 1,234,111 |
| 2026-04-08 | 4.550 | 4.790 | 4.210 | 4.600 | 4.600 | 1,808,029 |
| 2026-04-07 | 5.420 | 5.880 | 5.340 | 5.700 | 5.700 | 2,166,386 |
| 2026-04-01 | 4.985 | 5.190 | 4.685 | 5.000 | 5.000 | 1,596,037 |
| 2026-03-31 | 6.000 | 6.000 | 5.500 | 5.660 | 5.660 | 1,246,146 |
| 2026-03-30 | 5.800 | 6.350 | 5.620 | 6.000 | 6.000 | 2,196,302 |
| 2026-03-27 | 5.830 | 6.090 | 5.250 | 5.340 | 5.340 | 1,663,798 |
| 2026-03-26 | 4.750 | 5.900 | 4.750 | 5.590 | 5.590 | 1,791,630 |
| 2026-03-25 | 4.780 | 4.780 | 4.400 | 4.660 | 4.660 | 1,331,570 |
| 2026-03-24 | 5.540 | 5.620 | 4.950 | 5.190 | 5.190 | 871,373 |
| 2026-03-23 | 6.550 | 6.790 | 4.780 | 5.600 | 5.600 | 2,833,861 |
| 2026-03-20 | 6.860 | 6.950 | 5.700 | 6.110 | 6.110 | 2,303,041 |
| 2026-03-19 | 6.360 | 6.970 | 6.150 | 6.760 | 6.760 | 3,303,618 |
| 2026-03-18 | 5.050 | 5.830 | 4.850 | 5.650 | 5.650 | 1,792,443 |
| 2026-03-17 | 5.500 | 5.980 | 5.400 | 5.840 | 5.840 | 2,145,639 |
| 2026-03-16 | 5.400 | 5.940 | 4.850 | 5.290 | 5.290 | 1,895,673 |
| 2026-03-13 | 4.600 | 5.850 | 4.510 | 4.550 | 4.550 | 3,832,730 |
| 2026-03-12 | 4.135 | 4.435 | 4.135 | 4.370 | 4.370 | 2,663,652 |
| 2026-03-11 | 4.150 | 4.200 | 3.400 | 3.705 | 3.705 | 2,341,039 |
| 2026-03-10 | 4.750 | 4.870 | 3.850 | 4.105 | 4.105 | 2,723,238 |
| 2026-03-09 | 4.820 | 5.710 | 4.280 | 5.710 | 5.710 | 3,703,990 |
| 2026-03-06 | 2.615 | 3.720 | 2.500 | 3.720 | 3.720 | 3,796,134 |
| 2026-03-05 | 3.000 | 3.250 | 2.400 | 2.685 | 2.685 | 2,960,007 |
| 2026-03-04 | 7.450 | 9.000 | 4.860 | 4.860 | 4.860 | 4,054,345 |
| 2026-03-03 | 3.860 | 6.900 | 3.800 | 6.900 | 6.900 | 4,743,159 |
| 2026-03-02 | 1.130 | 3.300 | 1.130 | 3.060 | 3.060 | 12,334,611 |
| 2026-02-27 | 1.088 | 1.088 | 0.931 | 1.032 | 1.032 | 50,001 |
| 2026-02-26 | 1.090 | 1.090 | 0.930 | 1.078 | 1.078 | 187,850 |
| 2026-02-25 | 0.935 | 1.092 | 0.921 | 1.092 | 1.092 | 28,066 |
| 2026-02-24 | 1.108 | 1.108 | 0.980 | 1.038 | 1.038 | 8,225 |
| 2026-02-23 | 1.108 | 1.108 | 0.964 | 1.098 | 1.098 | 25,311 |
| 2026-02-20 | 1.080 | 1.110 | 1.040 | 1.098 | 1.098 | 95,977 |
| 2026-02-19 | 1.002 | 1.088 | 1.000 | 1.086 | 1.086 | 81,030 |
| 2026-02-18 | 0.980 | 1.052 | 0.980 | 1.000 | 1.000 | 21,760 |
| 2026-02-17 | 1.062 | 1.062 | 0.951 | 1.042 | 1.042 | 1,709 |
| 2026-02-16 | 0.930 | 1.018 | 0.930 | 1.018 | 1.018 | 4,243 |
| 2026-02-13 | 1.090 | 1.090 | 0.937 | 0.980 | 0.980 | 59,805 |
| 2026-02-12 | 1.148 | 1.148 | 0.930 | 1.010 | 1.010 | 33,625 |
| 2026-02-11 | 0.955 | 0.991 | 0.925 | 0.974 | 0.974 | 53,958 |
| 2026-02-10 | 1.086 | 1.198 | 0.900 | 1.050 | 1.050 | 287,203 |
| 2026-02-09 | 0.894 | 1.192 | 0.823 | 1.070 | 1.070 | 743,607 |
| 2026-02-06 | 0.830 | 0.900 | 0.821 | 0.899 | 0.899 | 13,610 |
| 2026-02-05 | 0.860 | 0.860 | 0.823 | 0.823 | 0.823 | 11,000 |
| 2026-02-04 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 6,076 |
| 2026-02-03 | 0.864 | 0.911 | 0.864 | 0.900 | 0.900 | 26,895 |
| 2026-02-02 | 0.872 | 0.872 | 0.861 | 0.861 | 0.861 | 3,550 |
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.