Interoil Exploration and Production ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.950	0.950	0.850	0.875	0.875	13,801
2026-01-29	0.900	0.900	0.804	0.900	0.900	37,994
2026-01-28	0.899	0.899	0.821	0.870	0.870	18,245
2026-01-27	0.947	0.948	0.902	0.902	0.902	28,258
2026-01-26	0.909	0.910	0.877	0.908	0.908	19,619
2026-01-23	0.948	0.948	0.875	0.902	0.902	24,902
2026-01-22	0.870	0.947	0.870	0.947	0.947	4,152
2026-01-21	0.865	0.950	0.860	0.870	0.870	48,596
2026-01-20	0.880	0.946	0.864	0.902	0.902	22,933
2026-01-19	0.960	0.960	0.861	0.918	0.918	12,119
2026-01-16	0.970	0.970	0.890	0.931	0.931	74,481
2026-01-15	0.929	0.990	0.890	0.970	0.970	95,644
2026-01-14	0.990	0.990	0.911	0.929	0.929	66,556
2026-01-13	0.871	1.040	0.871	0.984	0.984	195,016
2026-01-12	0.861	0.898	0.861	0.872	0.872	4,000
2026-01-09	0.950	0.950	0.855	0.899	0.899	134,288
2026-01-08	0.948	0.949	0.841	0.861	0.861	28,087
2026-01-07	0.942	0.998	0.831	0.843	0.843	27,624
2026-01-06	1.108	1.120	0.818	0.971	0.971	119,668
2026-01-05	0.819	0.999	0.819	0.980	0.980	92,808
2026-01-02	0.797	0.828	0.730	0.819	0.819	157,661
2025-12-30	0.878	0.878	0.728	0.797	0.797	380,411
2025-12-29	0.540	1.060	0.540	0.892	0.892	950,783
2025-12-23	0.630	0.630	0.515	0.570	0.570	420,158
2025-12-22	0.760	0.826	0.501	0.629	0.629	538,783
2025-12-19	0.810	0.851	0.726	0.750	0.750	102,263
2025-12-18	0.800	0.889	0.721	0.810	0.810	225,409
2025-12-17	0.900	0.900	0.800	0.820	0.820	50,029
2025-12-16	0.916	1.040	0.900	0.910	0.910	58,865
2025-12-15	0.900	1.000	0.900	0.914	0.914	38,136
2025-12-12	1.020	1.020	0.883	0.883	0.883	3,641
2025-12-11	1.174	1.174	0.940	1.020	1.020	7,724
2025-12-10	1.000	1.100	0.980	1.070	1.070	84,872
2025-12-09	1.000	1.044	1.000	1.038	1.038	11,622
2025-12-08	1.198	1.198	1.032	1.040	1.040	60,071
2025-12-05	1.052	1.054	0.980	1.020	1.020	83,345
2025-12-04	1.106	1.164	1.050	1.052	1.052	42,910
2025-12-03	1.198	1.198	1.052	1.070	1.070	53,775
2025-12-02	1.050	1.198	1.050	1.100	1.100	57,148
2025-12-01	0.980	1.258	0.979	1.050	1.050	170,012
2025-11-28	1.288	1.298	1.170	1.172	1.172	12,391
2025-11-27	1.290	1.290	1.160	1.160	1.160	18,962
2025-11-26	1.160	1.292	1.160	1.292	1.292	13,348
2025-11-25	1.290	1.290	1.164	1.164	1.164	6,620
2025-11-24	1.250	1.250	1.170	1.176	1.176	14,009
2025-11-21	1.162	1.290	1.162	1.252	1.252	21,103
2025-11-20	1.120	1.198	1.120	1.198	1.198	17,085
2025-11-19	1.200	1.200	1.100	1.160	1.160	98,938
2025-11-18	1.200	1.238	1.120	1.228	1.228	34,305
2025-11-17	1.152	1.170	1.150	1.150	1.150	10,278
2025-11-14	1.230	1.300	1.142	1.142	1.142	24,200
2025-11-13	1.200	1.240	1.134	1.232	1.232	14,076
2025-11-12	1.300	1.300	1.200	1.240	1.240	25,172
2025-11-11	1.130	1.202	1.130	1.202	1.202	3,779
2025-11-10	1.284	1.284	1.284	1.284	1.284	3,560
2025-11-07	1.132	1.284	1.132	1.284	1.284	9,090
2025-11-06	1.122	1.286	1.122	1.200	1.200	43,183
2025-11-05	1.120	1.198	1.120	1.198	1.198	14,447
2025-11-04	1.166	1.210	1.150	1.200	1.200	63,955
2025-11-03	1.120	1.248	1.120	1.162	1.162	14,310

← NewerPage 4 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.