Interoil Exploration and Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.348 | 1.348 | 1.120 | 1.200 | 1.200 | 7,176 |
| 2025-10-30 | 1.346 | 1.348 | 1.346 | 1.348 | 1.348 | 175 |
| 2025-10-29 | 1.340 | 1.348 | 1.340 | 1.340 | 1.340 | 1,200 |
| 2025-10-28 | 1.222 | 1.340 | 1.222 | 1.334 | 1.334 | 1,986 |
| 2025-10-27 | 1.300 | 1.350 | 1.250 | 1.348 | 1.348 | 30,993 |
| 2025-10-24 | 1.264 | 1.298 | 1.200 | 1.298 | 1.298 | 102,817 |
| 2025-10-23 | 1.200 | 1.238 | 1.200 | 1.232 | 1.232 | 5,103 |
| 2025-10-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3,000 |
| 2025-10-21 | 1.204 | 1.260 | 1.204 | 1.260 | 1.260 | 15,848 |
| 2025-10-20 | 1.200 | 1.280 | 1.200 | 1.278 | 1.278 | 4,116 |
| 2025-10-17 | 1.250 | 1.300 | 1.200 | 1.230 | 1.230 | 62,524 |
| 2025-10-16 | 1.222 | 1.252 | 1.222 | 1.252 | 1.252 | 572 |
| 2025-10-15 | 1.250 | 1.250 | 1.222 | 1.222 | 1.222 | 2,331 |
| 2025-10-14 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 8,217 |
| 2025-10-13 | 1.290 | 1.290 | 1.252 | 1.252 | 1.252 | 27,110 |
| 2025-10-10 | 1.264 | 1.306 | 1.264 | 1.300 | 1.300 | 28,021 |
| 2025-10-09 | 1.262 | 1.398 | 1.262 | 1.372 | 1.372 | 28,838 |
| 2025-10-08 | 1.250 | 1.354 | 1.250 | 1.354 | 1.354 | 4,744 |
| 2025-10-07 | 1.310 | 1.488 | 1.310 | 1.352 | 1.352 | 23,308 |
| 2025-10-06 | 1.340 | 1.388 | 1.250 | 1.312 | 1.312 | 14,139 |
| 2025-10-03 | 1.360 | 1.514 | 1.340 | 1.352 | 1.352 | 35,172 |
| 2025-10-02 | 1.404 | 1.404 | 1.362 | 1.362 | 1.362 | 12,500 |
| 2025-10-01 | 1.340 | 1.410 | 1.340 | 1.410 | 1.410 | 111,172 |
| 2025-09-30 | 1.344 | 1.380 | 1.344 | 1.380 | 1.380 | 7,050 |
| 2025-09-29 | 1.350 | 1.406 | 1.350 | 1.388 | 1.388 | 5,067 |
| 2025-09-26 | 1.352 | 1.402 | 1.352 | 1.352 | 1.352 | 43,443 |
| 2025-09-25 | 1.350 | 1.360 | 1.350 | 1.352 | 1.352 | 20,882 |
| 2025-09-24 | 1.392 | 1.392 | 1.340 | 1.340 | 1.340 | 32,574 |
| 2025-09-23 | 1.372 | 1.388 | 1.342 | 1.388 | 1.388 | 7,096 |
| 2025-09-22 | 1.380 | 1.382 | 1.370 | 1.370 | 1.370 | 100,235 |
| 2025-09-19 | 1.370 | 1.442 | 1.370 | 1.380 | 1.380 | 30,136 |
| 2025-09-18 | 1.340 | 1.460 | 1.340 | 1.398 | 1.398 | 17,145 |
| 2025-09-17 | 1.494 | 1.494 | 1.350 | 1.390 | 1.390 | 63,773 |
| 2025-09-16 | 1.390 | 1.480 | 1.390 | 1.464 | 1.464 | 6,027 |
| 2025-09-15 | 1.446 | 1.450 | 1.396 | 1.450 | 1.450 | 14,002 |
| 2025-09-12 | 1.494 | 1.494 | 1.390 | 1.446 | 1.446 | 39,785 |
| 2025-09-11 | 1.420 | 1.494 | 1.400 | 1.494 | 1.494 | 10,693 |
| 2025-09-10 | 1.404 | 1.434 | 1.400 | 1.400 | 1.400 | 25,458 |
| 2025-09-09 | 1.412 | 1.498 | 1.412 | 1.422 | 1.422 | 10,639 |
| 2025-09-08 | 1.400 | 1.402 | 1.400 | 1.402 | 1.402 | 811 |
| 2025-09-05 | 1.400 | 1.408 | 1.400 | 1.408 | 1.408 | 26,332 |
| 2025-09-04 | 1.498 | 1.498 | 1.400 | 1.460 | 1.460 | 29,563 |
| 2025-09-03 | 1.400 | 1.514 | 1.400 | 1.498 | 1.498 | 24,792 |
| 2025-09-02 | 1.400 | 1.512 | 1.400 | 1.402 | 1.402 | 3,583 |
| 2025-09-01 | 1.412 | 1.548 | 1.400 | 1.400 | 1.400 | 21,930 |
| 2025-08-29 | 1.410 | 1.564 | 1.410 | 1.426 | 1.426 | 15,249 |
| 2025-08-28 | 1.450 | 1.478 | 1.410 | 1.476 | 1.476 | 10,172 |
| 2025-08-27 | 1.480 | 1.480 | 1.460 | 1.462 | 1.462 | 13,026 |
| 2025-08-26 | 1.414 | 1.488 | 1.414 | 1.480 | 1.480 | 30,991 |
| 2025-08-25 | 1.410 | 1.518 | 1.410 | 1.490 | 1.490 | 22,949 |
| 2025-08-22 | 1.456 | 1.530 | 1.456 | 1.470 | 1.470 | 25,338 |
| 2025-08-21 | 1.450 | 1.620 | 1.428 | 1.462 | 1.462 | 118,795 |
| 2025-08-20 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 23,912 |
| 2025-08-19 | 1.504 | 1.530 | 1.462 | 1.464 | 1.464 | 6,596 |
| 2025-08-18 | 1.460 | 1.480 | 1.350 | 1.480 | 1.480 | 17,280 |
| 2025-08-15 | 1.486 | 1.500 | 1.486 | 1.500 | 1.500 | 5,100 |
| 2025-08-14 | 1.480 | 1.560 | 1.480 | 1.480 | 1.480 | 30,825 |
| 2025-08-13 | 1.576 | 1.576 | 1.480 | 1.480 | 1.480 | 91,965 |
| 2025-08-12 | 1.470 | 1.698 | 1.470 | 1.486 | 1.486 | 131,001 |
| 2025-08-11 | 1.500 | 1.612 | 1.500 | 1.590 | 1.590 | 29,594 |
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.