InterOil Exploration & Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 3.180 | 4.190 | 3.180 | 4.190 | 4.190 | 52,316 |
| 2026-07-14 | 2.900 | 3.100 | 2.821 | 3.040 | 3.040 | 12,175 |
| 2026-07-13 | 2.900 | 2.900 | 2.340 | 2.400 | 2.400 | 5,436 |
| 2026-07-10 | 3.100 | 3.100 | 2.670 | 2.670 | 2.670 | 7,862 |
| 2026-07-09 | 3.060 | 3.060 | 2.500 | 2.760 | 2.760 | 32,731 |
| 2026-07-08 | 2.530 | 3.040 | 2.530 | 2.900 | 2.900 | 34,459 |
| 2026-07-07 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 43 |
| 2026-07-06 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2026-07-03 | 2.300 | 2.300 | 2.220 | 2.220 | 2.220 | 62 |
| 2026-07-02 | 2.300 | 2.300 | 2.230 | 2.230 | 2.230 | 397 |
| 2026-07-01 | 2.600 | 2.640 | 2.600 | 2.640 | 2.640 | 576 |
| 2026-06-30 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 400 |
| 2026-06-29 | 2.280 | 2.500 | 2.280 | 2.500 | 2.500 | 454 |
| 2026-06-26 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 321 |
| 2026-06-25 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 55 |
| 2026-06-24 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 67 |
| 2026-06-23 | 1.990 | 1.990 | 1.855 | 1.855 | 1.855 | 689 |
| 2026-06-22 | 2.340 | 2.340 | 1.980 | 1.980 | 1.980 | 3,777 |
| 2026-06-19 | 1.825 | 2.190 | 1.825 | 2.190 | 2.190 | 3,095 |
| 2026-06-18 | 1.890 | 1.900 | 1.855 | 1.900 | 1.900 | 6,708 |
| 2026-06-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2026-06-16 | 1.990 | 1.990 | 1.905 | 1.910 | 1.910 | 135 |
| 2026-06-15 | 1.905 | 2.070 | 1.905 | 2.030 | 2.030 | 8,022 |
| 2026-06-12 | 2.260 | 2.450 | 2.260 | 2.410 | 2.410 | 3,814 |
| 2026-06-11 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2026-06-10 | 2.540 | 2.540 | 2.320 | 2.320 | 2.320 | 6,355 |
| 2026-06-09 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2026-06-08 | 2.790 | 2.790 | 2.660 | 2.660 | 2.660 | 5,104 |
| 2026-06-05 | 2.520 | 2.600 | 2.520 | 2.560 | 2.560 | 225 |
| 2026-06-04 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 12 |
| 2026-06-03 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2026-06-02 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 1,753 |
| 2026-06-01 | 2.470 | 2.470 | 2.380 | 2.380 | 2.380 | 82 |
| 2026-05-29 | 2.250 | 2.405 | 2.250 | 2.405 | 2.405 | 3,433 |
| 2026-05-28 | 2.500 | 2.560 | 2.480 | 2.560 | 2.560 | 4,735 |
| 2026-05-27 | 2.690 | 2.690 | 2.220 | 2.320 | 2.320 | 10,396 |
| 2026-05-26 | 2.620 | 2.700 | 2.530 | 2.530 | 2.530 | 12,017 |
| 2026-05-22 | 2.900 | 2.900 | 2.810 | 2.810 | 2.810 | 300 |
| 2026-05-21 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2026-05-20 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,997 |
| 2026-05-19 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,997 |
| 2026-05-18 | 3.000 | 3.020 | 2.890 | 2.890 | 2.890 | 15,870 |
| 2026-05-15 | 2.930 | 3.040 | 2.930 | 3.040 | 3.040 | 7,622 |
| 2026-05-14 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2026-05-13 | 2.910 | 2.930 | 2.860 | 2.930 | 2.930 | 320 |
| 2026-05-12 | 3.000 | 3.000 | 2.900 | 2.940 | 2.940 | 6,349 |
| 2026-05-11 | 3.150 | 3.200 | 2.850 | 2.870 | 2.870 | 72,480 |
| 2026-05-08 | 2.960 | 3.280 | 2.900 | 2.900 | 2.900 | 39,193 |
| 2026-05-07 | 3.050 | 3.050 | 2.730 | 2.770 | 2.770 | 6,806 |
| 2026-05-06 | 3.500 | 3.500 | 3.100 | 3.140 | 3.140 | 1,214 |
| 2026-05-05 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 1,370 |
| 2026-05-04 | 3.800 | 3.900 | 3.590 | 3.590 | 3.590 | 1,105 |
| 2026-05-01 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2026-04-30 | 3.930 | 4.200 | 3.710 | 3.710 | 3.710 | 7,260 |
| 2026-04-29 | 3.690 | 3.750 | 3.480 | 3.750 | 3.750 | 20,555 |
| 2026-04-28 | 3.260 | 3.400 | 3.210 | 3.360 | 3.360 | 1,239 |
| 2026-04-27 | 3.650 | 3.800 | 3.350 | 3.450 | 3.450 | 5,107 |
← NewerPage 2 of 2 · 117 trading days
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.