Interoil Exploration and Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.990 | 1.990 | 1.910 | 1.950 | 1.950 | 111 |
| 2025-02-13 | 1.820 | 1.982 | 1.820 | 1.982 | 1.982 | 42,500 |
| 2025-02-12 | 1.930 | 1.958 | 1.801 | 1.934 | 1.934 | 111,486 |
| 2025-02-11 | 1.930 | 1.967 | 1.930 | 1.930 | 1.930 | 1,349 |
| 2025-02-10 | 1.840 | 1.990 | 1.800 | 1.930 | 1.930 | 131,903 |
| 2025-02-07 | 1.850 | 1.980 | 1.813 | 1.840 | 1.840 | 31,935 |
| 2025-02-06 | 1.990 | 1.990 | 1.880 | 1.880 | 1.880 | 16,352 |
| 2025-02-05 | 1.900 | 1.980 | 1.870 | 1.880 | 1.880 | 18,316 |
| 2025-02-04 | 1.870 | 2.000 | 1.870 | 1.900 | 1.900 | 2,748 |
| 2025-02-03 | 1.870 | 2.009 | 1.870 | 1.881 | 1.881 | 18,599 |
| 2025-01-31 | 2.100 | 2.100 | 1.900 | 1.900 | 1.900 | 130,066 |
| 2025-01-30 | 2.150 | 2.150 | 1.981 | 1.981 | 1.981 | 93,262 |
| 2025-01-29 | 2.150 | 2.150 | 1.980 | 2.000 | 2.000 | 18,630 |
| 2025-01-28 | 1.950 | 2.050 | 1.910 | 1.945 | 1.945 | 20,887 |
| 2025-01-27 | 1.950 | 2.070 | 1.950 | 1.990 | 1.990 | 23,196 |
| 2025-01-24 | 1.950 | 2.070 | 1.900 | 2.070 | 2.070 | 50,136 |
| 2025-01-23 | 2.000 | 2.070 | 2.000 | 2.070 | 2.070 | 11,153 |
| 2025-01-22 | 1.970 | 2.240 | 1.970 | 2.081 | 2.081 | 62,142 |
| 2025-01-21 | 2.070 | 2.070 | 1.951 | 1.952 | 1.952 | 4,426 |
| 2025-01-20 | 1.950 | 2.119 | 1.937 | 2.090 | 2.090 | 29,570 |
| 2025-01-17 | 2.070 | 2.075 | 1.947 | 1.950 | 1.950 | 16,727 |
| 2025-01-16 | 2.400 | 2.500 | 2.100 | 2.101 | 2.101 | 82,810 |
| 2025-01-15 | 1.900 | 2.200 | 1.900 | 2.150 | 2.150 | 79,114 |
| 2025-01-14 | 1.958 | 2.060 | 1.880 | 1.880 | 1.880 | 77,580 |
| 2025-01-13 | 1.950 | 2.010 | 1.950 | 1.957 | 1.957 | 29,885 |
| 2025-01-10 | 1.900 | 2.170 | 1.900 | 1.910 | 1.910 | 72,330 |
| 2025-01-09 | 1.880 | 1.950 | 1.880 | 1.900 | 1.900 | 42,749 |
| 2025-01-08 | 1.814 | 1.920 | 1.814 | 1.851 | 1.851 | 22,234 |
| 2025-01-07 | 1.880 | 1.956 | 1.860 | 1.920 | 1.920 | 44,737 |
| 2025-01-06 | 1.840 | 1.913 | 1.820 | 1.890 | 1.890 | 24,617 |
| 2025-01-03 | 1.840 | 1.950 | 1.800 | 1.950 | 1.950 | 43,220 |
| 2025-01-02 | 1.850 | 1.960 | 1.700 | 1.900 | 1.900 | 324,742 |
| 2024-12-30 | 1.920 | 1.966 | 1.853 | 1.930 | 1.930 | 51,392 |
| 2024-12-27 | 1.980 | 1.995 | 1.880 | 1.920 | 1.920 | 119,181 |
| 2024-12-23 | 2.000 | 2.200 | 1.950 | 2.005 | 2.005 | 124,241 |
| 2024-12-20 | 2.205 | 2.205 | 1.861 | 1.969 | 1.969 | 233,070 |
| 2024-12-19 | 2.300 | 2.300 | 2.237 | 2.237 | 2.237 | 76,480 |
| 2024-12-18 | 2.300 | 2.540 | 2.300 | 2.300 | 2.300 | 55,886 |
| 2024-12-17 | 2.350 | 2.420 | 2.350 | 2.350 | 2.350 | 17,818 |
| 2024-12-16 | 2.350 | 2.410 | 2.350 | 2.352 | 2.352 | 66,534 |
| 2024-12-13 | 2.520 | 2.520 | 2.301 | 2.370 | 2.370 | 65,698 |
| 2024-12-12 | 2.520 | 2.602 | 2.520 | 2.602 | 2.602 | 1,250 |
| 2024-12-11 | 2.581 | 2.715 | 2.581 | 2.581 | 2.581 | 32,074 |
| 2024-12-10 | 2.581 | 2.600 | 2.581 | 2.581 | 2.581 | 36,885 |
| 2024-12-09 | 2.581 | 2.581 | 2.581 | 2.581 | 2.581 | 1,306 |
| 2024-12-06 | 2.581 | 2.700 | 2.581 | 2.581 | 2.581 | 25,779 |
| 2024-12-05 | 2.555 | 2.581 | 2.555 | 2.581 | 2.581 | 11,726 |
| 2024-12-04 | 2.650 | 2.700 | 2.520 | 2.555 | 2.555 | 24,210 |
| 2024-12-03 | 2.600 | 2.800 | 2.520 | 2.700 | 2.700 | 19,830 |
| 2024-12-02 | 3.000 | 3.000 | 2.520 | 2.740 | 2.740 | 25,285 |
| 2024-11-29 | 2.522 | 3.000 | 2.522 | 2.990 | 2.990 | 97,949 |
| 2024-11-28 | 2.600 | 2.680 | 2.521 | 2.522 | 2.522 | 33,549 |
| 2024-11-27 | 2.695 | 2.700 | 2.522 | 2.531 | 2.531 | 6,402 |
| 2024-11-26 | 2.530 | 2.728 | 2.520 | 2.720 | 2.720 | 109,641 |
| 2024-11-25 | 2.750 | 2.800 | 2.500 | 2.530 | 2.530 | 130,447 |
| 2024-11-22 | 3.000 | 3.000 | 2.503 | 2.800 | 2.800 | 121,773 |
| 2024-11-21 | 3.002 | 3.226 | 3.000 | 3.207 | 3.207 | 24,737 |
| 2024-11-20 | 3.071 | 3.250 | 3.001 | 3.150 | 3.150 | 11,399 |
| 2024-11-19 | 3.050 | 3.551 | 3.050 | 3.270 | 3.270 | 7,728 |
| 2024-11-18 | 3.004 | 3.360 | 3.004 | 3.237 | 3.237 | 45,012 |
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.