Interoil Exploration and Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.100 | 3.400 | 3.100 | 3.370 | 3.370 | 18,237 |
| 2024-11-14 | 3.554 | 3.722 | 3.400 | 3.400 | 3.400 | 69,778 |
| 2024-11-13 | 4.199 | 4.199 | 3.499 | 3.777 | 3.777 | 49,638 |
| 2024-11-12 | 4.100 | 4.235 | 3.726 | 4.189 | 4.189 | 102,557 |
| 2024-11-11 | 3.699 | 4.341 | 3.600 | 3.940 | 3.940 | 266,139 |
| 2024-11-08 | 3.440 | 3.550 | 3.250 | 3.550 | 3.550 | 64,818 |
| 2024-11-07 | 3.250 | 3.430 | 3.000 | 3.430 | 3.430 | 105,280 |
| 2024-11-06 | 3.410 | 3.410 | 3.250 | 3.360 | 3.360 | 23,516 |
| 2024-11-05 | 3.302 | 3.410 | 3.250 | 3.250 | 3.250 | 132,056 |
| 2024-11-04 | 3.080 | 3.301 | 3.080 | 3.298 | 3.298 | 54,542 |
| 2024-11-01 | 3.200 | 3.200 | 2.778 | 3.080 | 3.080 | 125,031 |
| 2024-10-31 | 2.586 | 3.040 | 2.586 | 3.040 | 3.040 | 118,077 |
| 2024-10-30 | 2.701 | 2.761 | 2.559 | 2.761 | 2.761 | 36,639 |
| 2024-10-29 | 2.843 | 2.900 | 2.600 | 2.800 | 2.800 | 46,579 |
| 2024-10-28 | 2.700 | 2.843 | 2.455 | 2.843 | 2.843 | 59,315 |
| 2024-10-25 | 2.401 | 2.700 | 2.401 | 2.700 | 2.700 | 15,997 |
| 2024-10-24 | 2.550 | 2.800 | 2.550 | 2.700 | 2.700 | 42,033 |
| 2024-10-23 | 2.520 | 2.800 | 2.520 | 2.800 | 2.800 | 27,897 |
| 2024-10-22 | 2.425 | 2.800 | 2.425 | 2.520 | 2.520 | 31,387 |
| 2024-10-21 | 2.700 | 2.899 | 2.422 | 2.452 | 2.452 | 6,381 |
| 2024-10-18 | 2.992 | 2.992 | 2.700 | 2.700 | 2.700 | 56,450 |
| 2024-10-17 | 3.110 | 3.125 | 2.930 | 2.992 | 2.992 | 54,328 |
| 2024-10-16 | 2.801 | 2.900 | 2.800 | 2.900 | 2.900 | 46,956 |
| 2024-10-15 | 3.110 | 3.110 | 2.800 | 2.850 | 2.850 | 95,246 |
| 2024-10-14 | 2.868 | 3.220 | 2.810 | 3.110 | 3.110 | 388,587 |
| 2024-10-11 | 2.700 | 2.800 | 2.483 | 2.796 | 2.796 | 160,630 |
| 2024-10-10 | 2.400 | 2.700 | 2.200 | 2.700 | 2.700 | 237,805 |
| 2024-10-09 | 1.912 | 2.800 | 1.912 | 2.400 | 2.400 | 308,277 |
| 2024-10-08 | 1.950 | 2.040 | 1.901 | 1.908 | 1.908 | 53,030 |
| 2024-10-07 | 2.050 | 2.050 | 1.860 | 1.974 | 1.974 | 91,242 |
| 2024-10-04 | 2.000 | 2.000 | 1.916 | 1.990 | 1.990 | 31,441 |
| 2024-10-03 | 2.090 | 2.090 | 1.860 | 1.970 | 1.970 | 50,104 |
| 2024-10-02 | 1.950 | 1.950 | 1.850 | 1.950 | 1.950 | 18,860 |
| 2024-10-01 | 2.000 | 2.000 | 1.830 | 1.944 | 1.944 | 80,167 |
| 2024-09-30 | 1.822 | 1.946 | 1.822 | 1.925 | 1.925 | 17,751 |
| 2024-09-27 | 1.801 | 1.850 | 1.801 | 1.850 | 1.850 | 33,752 |
| 2024-09-26 | 2.050 | 2.050 | 1.844 | 1.844 | 1.844 | 55,442 |
| 2024-09-25 | 1.830 | 1.975 | 1.830 | 1.870 | 1.870 | 54,168 |
| 2024-09-24 | 1.804 | 2.040 | 1.804 | 1.821 | 1.821 | 11,165 |
| 2024-09-23 | 1.863 | 2.069 | 1.863 | 1.906 | 1.906 | 115,104 |
| 2024-09-20 | 1.960 | 2.190 | 1.863 | 1.863 | 1.863 | 57,733 |
| 2024-09-19 | 1.810 | 1.960 | 1.800 | 1.960 | 1.960 | 19,968 |
| 2024-09-18 | 1.800 | 1.820 | 1.750 | 1.800 | 1.800 | 37,747 |
| 2024-09-17 | 1.780 | 1.986 | 1.780 | 1.835 | 1.835 | 16,788 |
| 2024-09-16 | 1.850 | 1.970 | 1.780 | 1.970 | 1.970 | 44,910 |
| 2024-09-13 | 1.900 | 1.900 | 1.850 | 1.898 | 1.898 | 60,046 |
| 2024-09-12 | 1.932 | 1.995 | 1.851 | 1.880 | 1.880 | 8,419 |
| 2024-09-11 | 1.770 | 2.000 | 1.750 | 1.850 | 1.850 | 38,402 |
| 2024-09-10 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 72,660 |
| 2024-09-09 | 1.900 | 1.940 | 1.900 | 1.901 | 1.901 | 51,621 |
| 2024-09-06 | 2.100 | 2.100 | 1.901 | 1.980 | 1.980 | 58,064 |
| 2024-09-05 | 2.001 | 2.140 | 2.001 | 2.100 | 2.100 | 32,214 |
| 2024-09-04 | 2.100 | 2.260 | 1.900 | 2.260 | 2.260 | 157,219 |
| 2024-09-03 | 2.200 | 2.350 | 2.000 | 2.100 | 2.100 | 257,089 |
| 2024-09-02 | 2.650 | 2.650 | 1.700 | 2.150 | 2.150 | 794,158 |
| 2024-08-30 | 3.100 | 3.200 | 2.800 | 2.920 | 2.920 | 271,942 |
| 2024-08-29 | 3.100 | 3.390 | 3.001 | 3.200 | 3.200 | 52,258 |
| 2024-08-28 | 3.490 | 3.490 | 3.000 | 3.101 | 3.101 | 272,894 |
| 2024-08-27 | 3.700 | 3.700 | 2.880 | 3.251 | 3.251 | 758,686 |
| 2024-08-26 | 3.700 | 4.400 | 3.350 | 4.340 | 4.340 | 202,490 |
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.