InterOil Exploration & Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.120 | 4.120 | 3.770 | 3.900 | 3.900 | 75,580 |
| 2026-04-20 | 3.610 | 4.480 | 3.610 | 3.910 | 3.910 | 14,938 |
| 2026-04-17 | 4.050 | 4.060 | 3.380 | 3.390 | 3.390 | 90,274 |
| 2026-04-16 | 4.395 | 4.481 | 4.070 | 4.130 | 4.130 | 9,268 |
| 2026-04-15 | 4.760 | 4.760 | 4.570 | 4.600 | 4.600 | 17,579 |
| 2026-04-14 | 5.000 | 5.000 | 4.780 | 4.820 | 4.820 | 5,993 |
| 2026-04-13 | 5.280 | 5.400 | 5.060 | 5.120 | 5.120 | 103,525 |
| 2026-04-10 | 4.840 | 4.900 | 4.710 | 4.710 | 4.710 | 6,490 |
| 2026-04-09 | 4.800 | 5.300 | 4.800 | 5.000 | 5.000 | 115,159 |
| 2026-04-08 | 4.245 | 4.730 | 4.245 | 4.650 | 4.650 | 10,788 |
| 2026-04-07 | 5.440 | 5.860 | 5.420 | 5.780 | 5.780 | 91,335 |
| 2026-04-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-04-01 | 4.985 | 5.100 | 4.860 | 5.100 | 5.100 | 21,653 |
| 2026-03-31 | 5.990 | 5.990 | 5.550 | 5.670 | 5.670 | 16,378 |
| 2026-03-30 | 5.800 | 6.340 | 5.800 | 5.970 | 5.970 | 52,172 |
| 2026-03-27 | 5.870 | 6.000 | 5.405 | 5.405 | 5.405 | 62,534 |
| 2026-03-26 | 4.890 | 5.880 | 4.750 | 5.350 | 5.350 | 133,121 |
| 2026-03-25 | 4.550 | 4.780 | 4.440 | 4.605 | 4.605 | 53,256 |
| 2026-03-24 | 5.260 | 5.590 | 4.975 | 5.220 | 5.220 | 77,388 |
| 2026-03-23 | 6.680 | 6.770 | 4.850 | 4.995 | 4.995 | 80,258 |
| 2026-03-20 | 6.885 | 6.940 | 5.920 | 6.300 | 6.300 | 156,128 |
| 2026-03-19 | 6.430 | 6.950 | 6.336 | 6.780 | 6.780 | 224,588 |
| 2026-03-18 | 5.170 | 5.755 | 4.850 | 5.755 | 5.755 | 414,524 |
| 2026-03-17 | 5.460 | 5.960 | 5.460 | 5.590 | 5.590 | 386,372 |
| 2026-03-16 | 5.300 | 5.900 | 4.853 | 5.165 | 5.165 | 128,434 |
| 2026-03-13 | 4.700 | 5.710 | 4.550 | 4.655 | 4.655 | 301,892 |
| 2026-03-12 | 4.135 | 4.400 | 4.135 | 4.295 | 4.295 | 141,104 |
| 2026-03-11 | 4.150 | 4.150 | 3.431 | 3.753 | 3.753 | 111,776 |
| 2026-03-10 | 4.700 | 4.890 | 3.850 | 4.190 | 4.190 | 648,944 |
| 2026-03-09 | 4.900 | 5.715 | 4.310 | 4.925 | 4.925 | 238,058 |
| 2026-03-06 | 2.735 | 3.480 | 2.710 | 3.300 | 3.300 | 82,158 |
| 2026-03-05 | 2.850 | 3.225 | 2.600 | 2.605 | 2.605 | 20,652 |
| 2026-03-04 | 7.630 | 8.893 | 7.200 | 7.470 | 7.470 | 31,548 |
| 2026-03-03 | 3.860 | 6.600 | 3.800 | 6.600 | 6.600 | 10,214 |
| 2026-03-02 | 1.132 | 2.593 | 1.132 | 2.593 | 2.593 | 20,163 |
| 2026-02-27 | 1.086 | 1.086 | 1.086 | 1.086 | 1.086 | 0 |
| 2026-02-26 | 1.086 | 1.086 | 1.086 | 1.086 | 1.086 | 0 |
| 2026-02-25 | 1.086 | 1.086 | 1.086 | 1.086 | 1.086 | 0 |
| 2026-02-24 | 1.086 | 1.086 | 1.086 | 1.086 | 1.086 | 150 |
| 2026-02-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 95 |
| 2026-02-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 124 |
| 2026-02-19 | 1.060 | 1.086 | 1.022 | 1.022 | 1.022 | 340 |
| 2026-02-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 804 |
| 2026-02-17 | 0.961 | 0.961 | 0.961 | 0.961 | 0.961 | 155 |
| 2026-02-16 | 0.931 | 1.018 | 0.931 | 1.018 | 1.018 | 1,304 |
| 2026-02-13 | 0.931 | 0.931 | 0.931 | 0.931 | 0.931 | 0 |
| 2026-02-12 | 1.046 | 1.046 | 0.931 | 0.931 | 0.931 | 265 |
| 2026-02-11 | 0.955 | 0.955 | 0.930 | 0.930 | 0.930 | 759 |
| 2026-02-10 | 1.087 | 1.198 | 0.955 | 0.955 | 0.955 | 6,413 |
| 2026-02-09 | 0.823 | 1.180 | 0.823 | 1.157 | 1.157 | 1,327 |
| 2026-02-06 | 0.821 | 0.821 | 0.821 | 0.821 | 0.821 | 150 |
| 2026-02-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2026-02-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2026-02-03 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 0 |
| 2026-02-02 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 0 |
| 2026-01-30 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 0 |
| 2026-01-29 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 0 |
| 2026-01-28 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 0 |
| 2026-01-27 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 6,596 |
| 2026-01-26 | 0.861 | 0.861 | 0.861 | 0.861 | 0.861 | 0 |
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.