Interoil Exploration and Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.500 | 1.612 | 1.500 | 1.590 | 1.590 | 29,594 |
| 2025-08-08 | 1.470 | 1.692 | 1.460 | 1.502 | 1.502 | 69,206 |
| 2025-08-07 | 1.536 | 1.770 | 1.476 | 1.476 | 1.476 | 34,278 |
| 2025-08-06 | 1.520 | 1.800 | 1.466 | 1.558 | 1.558 | 136,931 |
| 2025-08-05 | 1.460 | 1.520 | 1.460 | 1.470 | 1.470 | 455 |
| 2025-08-04 | 1.410 | 1.520 | 1.410 | 1.466 | 1.466 | 13,663 |
| 2025-08-01 | 1.450 | 1.526 | 1.352 | 1.410 | 1.410 | 26,423 |
| 2025-07-31 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 30,846 |
| 2025-07-30 | 1.530 | 1.566 | 1.482 | 1.550 | 1.550 | 42,653 |
| 2025-07-29 | 1.530 | 1.600 | 1.450 | 1.530 | 1.530 | 36,325 |
| 2025-07-28 | 1.522 | 1.600 | 1.520 | 1.530 | 1.530 | 21,724 |
| 2025-07-25 | 1.580 | 1.580 | 1.484 | 1.520 | 1.520 | 17,944 |
| 2025-07-24 | 1.460 | 1.550 | 1.460 | 1.470 | 1.470 | 39,458 |
| 2025-07-23 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 7,885 |
| 2025-07-22 | 1.600 | 1.600 | 1.450 | 1.472 | 1.472 | 8,453 |
| 2025-07-21 | 1.678 | 1.678 | 1.420 | 1.500 | 1.500 | 20,380 |
| 2025-07-18 | 1.500 | 1.502 | 1.434 | 1.500 | 1.500 | 47,890 |
| 2025-07-17 | 1.506 | 1.600 | 1.494 | 1.494 | 1.494 | 1,449 |
| 2025-07-16 | 1.558 | 1.590 | 1.476 | 1.482 | 1.482 | 9,183 |
| 2025-07-15 | 1.500 | 1.590 | 1.500 | 1.558 | 1.558 | 30,608 |
| 2025-07-14 | 1.600 | 1.626 | 1.478 | 1.594 | 1.594 | 113,626 |
| 2025-07-11 | 1.508 | 1.678 | 1.508 | 1.556 | 1.556 | 50,766 |
| 2025-07-10 | 1.500 | 1.638 | 1.500 | 1.638 | 1.638 | 14,517 |
| 2025-07-09 | 1.500 | 1.600 | 1.500 | 1.596 | 1.596 | 76,569 |
| 2025-07-08 | 1.552 | 1.646 | 1.500 | 1.532 | 1.532 | 76,866 |
| 2025-07-07 | 1.540 | 1.592 | 1.506 | 1.586 | 1.586 | 22,996 |
| 2025-07-04 | 1.600 | 1.616 | 1.548 | 1.548 | 1.548 | 17,397 |
| 2025-07-03 | 1.580 | 1.656 | 1.560 | 1.644 | 1.644 | 44,388 |
| 2025-07-02 | 1.560 | 1.650 | 1.548 | 1.582 | 1.582 | 78,641 |
| 2025-07-01 | 1.700 | 1.736 | 1.560 | 1.690 | 1.690 | 68,267 |
| 2025-06-30 | 1.500 | 1.658 | 1.500 | 1.658 | 1.658 | 75,040 |
| 2025-06-27 | 1.616 | 1.616 | 1.512 | 1.530 | 1.530 | 32,424 |
| 2025-06-26 | 1.620 | 1.668 | 1.620 | 1.620 | 1.620 | 43,400 |
| 2025-06-25 | 1.800 | 1.800 | 1.634 | 1.654 | 1.654 | 7,033 |
| 2025-06-24 | 1.760 | 1.760 | 1.612 | 1.750 | 1.750 | 80,348 |
| 2025-06-23 | 1.800 | 1.812 | 1.750 | 1.760 | 1.760 | 184,449 |
| 2025-06-20 | 1.730 | 1.798 | 1.600 | 1.732 | 1.732 | 209,153 |
| 2025-06-19 | 1.776 | 1.900 | 1.720 | 1.774 | 1.774 | 159,915 |
| 2025-06-18 | 1.720 | 2.300 | 1.720 | 1.776 | 1.776 | 870,829 |
| 2025-06-17 | 2.000 | 2.000 | 1.628 | 1.700 | 1.700 | 431,575 |
| 2025-06-16 | 2.200 | 2.700 | 1.812 | 1.830 | 1.830 | 1,406,676 |
| 2025-06-13 | 1.550 | 2.735 | 1.550 | 2.150 | 2.150 | 2,193,040 |
| 2025-06-12 | 1.490 | 1.490 | 1.412 | 1.412 | 1.412 | 9,035 |
| 2025-06-11 | 1.450 | 1.480 | 1.378 | 1.480 | 1.480 | 26,989 |
| 2025-06-10 | 1.476 | 1.476 | 1.448 | 1.476 | 1.476 | 13,546 |
| 2025-06-06 | 1.490 | 1.490 | 1.368 | 1.486 | 1.486 | 23,045 |
| 2025-06-05 | 1.404 | 1.500 | 1.350 | 1.364 | 1.364 | 42,515 |
| 2025-06-04 | 1.470 | 1.470 | 1.254 | 1.462 | 1.462 | 103,691 |
| 2025-06-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,092 |
| 2025-06-02 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 5,277 |
| 2025-05-30 | 1.536 | 1.742 | 1.440 | 1.540 | 1.540 | 126,025 |
| 2025-05-28 | 1.536 | 1.806 | 1.536 | 1.698 | 1.698 | 16,013 |
| 2025-05-27 | 1.530 | 1.750 | 1.530 | 1.600 | 1.600 | 28,444 |
| 2025-05-26 | 1.600 | 1.778 | 1.500 | 1.776 | 1.776 | 12,067 |
| 2025-05-23 | 1.700 | 1.778 | 1.700 | 1.778 | 1.778 | 6,446 |
| 2025-05-22 | 1.840 | 1.840 | 1.750 | 1.800 | 1.800 | 13,207 |
| 2025-05-21 | 1.602 | 1.848 | 1.602 | 1.848 | 1.848 | 1,819 |
| 2025-05-20 | 1.644 | 1.644 | 1.610 | 1.644 | 1.644 | 13,393 |
| 2025-05-19 | 1.500 | 1.646 | 1.500 | 1.644 | 1.644 | 49,211 |
| 2025-05-16 | 1.626 | 1.638 | 1.560 | 1.560 | 1.560 | 6,546 |
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.