Interoil Exploration and Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.532 | 1.648 | 1.530 | 1.648 | 1.648 | 11,351 |
| 2025-05-14 | 1.680 | 1.680 | 1.520 | 1.600 | 1.600 | 13,437 |
| 2025-05-13 | 1.680 | 1.680 | 1.522 | 1.530 | 1.530 | 26,932 |
| 2025-05-12 | 1.520 | 1.660 | 1.520 | 1.640 | 1.640 | 5,254 |
| 2025-05-09 | 1.550 | 1.624 | 1.540 | 1.624 | 1.624 | 19,129 |
| 2025-05-08 | 1.600 | 1.682 | 1.540 | 1.556 | 1.556 | 5,479 |
| 2025-05-07 | 1.552 | 1.596 | 1.540 | 1.596 | 1.596 | 1,346 |
| 2025-05-06 | 1.550 | 1.716 | 1.546 | 1.546 | 1.546 | 24,207 |
| 2025-05-05 | 1.550 | 1.600 | 1.504 | 1.578 | 1.578 | 35,082 |
| 2025-05-02 | 1.500 | 1.800 | 1.500 | 1.520 | 1.520 | 89,391 |
| 2025-04-30 | 1.602 | 1.674 | 1.598 | 1.598 | 1.598 | 8,916 |
| 2025-04-29 | 1.688 | 1.718 | 1.470 | 1.598 | 1.598 | 38,680 |
| 2025-04-28 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 31,072 |
| 2025-04-25 | 1.578 | 1.600 | 1.500 | 1.598 | 1.598 | 16,535 |
| 2025-04-24 | 1.402 | 1.580 | 1.402 | 1.580 | 1.580 | 1,558 |
| 2025-04-23 | 1.620 | 1.620 | 1.344 | 1.590 | 1.590 | 45,439 |
| 2025-04-22 | 1.310 | 1.610 | 1.310 | 1.610 | 1.610 | 21,920 |
| 2025-04-16 | 1.450 | 1.538 | 1.450 | 1.500 | 1.500 | 4,477 |
| 2025-04-15 | 1.302 | 1.588 | 1.302 | 1.532 | 1.532 | 26,359 |
| 2025-04-14 | 1.700 | 1.700 | 1.322 | 1.494 | 1.494 | 22,625 |
| 2025-04-11 | 1.530 | 1.530 | 1.318 | 1.510 | 1.510 | 13,245 |
| 2025-04-10 | 1.440 | 1.662 | 1.336 | 1.520 | 1.520 | 129,678 |
| 2025-04-09 | 1.150 | 1.450 | 1.150 | 1.450 | 1.450 | 53,052 |
| 2025-04-08 | 1.348 | 1.502 | 1.102 | 1.102 | 1.102 | 288,069 |
| 2025-04-07 | 1.350 | 1.588 | 1.020 | 1.346 | 1.346 | 46,586 |
| 2025-04-04 | 1.522 | 1.522 | 1.230 | 1.230 | 1.230 | 178,371 |
| 2025-04-03 | 1.588 | 1.588 | 1.522 | 1.522 | 1.522 | 37,478 |
| 2025-04-02 | 1.700 | 1.700 | 1.588 | 1.588 | 1.588 | 38,072 |
| 2025-04-01 | 1.561 | 1.700 | 1.534 | 1.649 | 1.649 | 3,871 |
| 2025-03-31 | 1.522 | 1.724 | 1.522 | 1.561 | 1.561 | 9,097 |
| 2025-03-28 | 1.522 | 1.634 | 1.522 | 1.634 | 1.634 | 804 |
| 2025-03-27 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 19,454 |
| 2025-03-26 | 1.638 | 1.660 | 1.600 | 1.660 | 1.660 | 11,334 |
| 2025-03-25 | 1.620 | 1.660 | 1.601 | 1.607 | 1.607 | 11,613 |
| 2025-03-24 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 1,455 |
| 2025-03-21 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 12,810 |
| 2025-03-20 | 1.670 | 1.670 | 1.550 | 1.640 | 1.640 | 19,489 |
| 2025-03-19 | 1.600 | 1.726 | 1.600 | 1.650 | 1.650 | 17,942 |
| 2025-03-18 | 1.650 | 1.667 | 1.600 | 1.600 | 1.600 | 18,842 |
| 2025-03-17 | 1.600 | 1.697 | 1.600 | 1.600 | 1.600 | 33,408 |
| 2025-03-14 | 1.620 | 1.650 | 1.600 | 1.600 | 1.600 | 16,319 |
| 2025-03-13 | 1.700 | 1.738 | 1.603 | 1.630 | 1.630 | 22,216 |
| 2025-03-12 | 1.600 | 1.624 | 1.600 | 1.620 | 1.620 | 25,281 |
| 2025-03-11 | 1.636 | 1.774 | 1.600 | 1.660 | 1.660 | 57,933 |
| 2025-03-10 | 1.900 | 1.948 | 1.610 | 1.800 | 1.800 | 40,136 |
| 2025-03-07 | 1.511 | 1.948 | 1.511 | 1.948 | 1.948 | 3,614 |
| 2025-03-06 | 1.600 | 1.700 | 1.510 | 1.700 | 1.700 | 35,128 |
| 2025-03-05 | 1.600 | 1.600 | 1.504 | 1.600 | 1.600 | 17,348 |
| 2025-03-04 | 1.700 | 1.700 | 1.551 | 1.600 | 1.600 | 66,704 |
| 2025-03-03 | 1.750 | 1.793 | 1.600 | 1.690 | 1.690 | 90,997 |
| 2025-02-28 | 1.750 | 1.800 | 1.740 | 1.750 | 1.750 | 25,245 |
| 2025-02-27 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 52,743 |
| 2025-02-26 | 1.800 | 1.950 | 1.740 | 1.820 | 1.820 | 27,383 |
| 2025-02-25 | 1.850 | 1.860 | 1.820 | 1.820 | 1.820 | 19,023 |
| 2025-02-24 | 1.810 | 1.922 | 1.700 | 1.850 | 1.850 | 52,039 |
| 2025-02-21 | 1.960 | 1.960 | 1.810 | 1.840 | 1.840 | 13,379 |
| 2025-02-20 | 1.800 | 1.870 | 1.800 | 1.810 | 1.810 | 13,799 |
| 2025-02-19 | 1.860 | 1.885 | 1.800 | 1.800 | 1.800 | 50,491 |
| 2025-02-18 | 1.820 | 1.943 | 1.820 | 1.850 | 1.850 | 6,980 |
| 2025-02-17 | 1.900 | 1.900 | 1.800 | 1.820 | 1.820 | 35,501 |
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.