InterOil Exploration & Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 0.861 | 0.861 | 0.861 | 0.861 | 0.861 | 0 |
| 2026-01-22 | 0.861 | 0.861 | 0.861 | 0.861 | 0.861 | 0 |
| 2026-01-21 | 0.861 | 0.861 | 0.861 | 0.861 | 0.861 | 0 |
| 2026-01-20 | 0.861 | 0.861 | 0.861 | 0.861 | 0.861 | 0 |
| 2026-01-19 | 0.861 | 0.861 | 0.861 | 0.861 | 0.861 | 218 |
| 2026-01-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-01-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-01-14 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,501 |
| 2026-01-13 | 0.863 | 0.863 | 0.863 | 0.863 | 0.863 | 0 |
| 2026-01-12 | 0.861 | 0.863 | 0.861 | 0.863 | 0.863 | 1,505 |
| 2026-01-09 | 0.881 | 0.881 | 0.881 | 0.881 | 0.881 | 0 |
| 2026-01-08 | 0.841 | 0.881 | 0.841 | 0.881 | 0.881 | 909 |
| 2026-01-07 | 0.998 | 0.998 | 0.860 | 0.931 | 0.931 | 21,358 |
| 2026-01-06 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 12,354 |
| 2026-01-05 | 0.900 | 0.980 | 0.900 | 0.980 | 0.980 | 775 |
| 2026-01-02 | 0.797 | 0.797 | 0.797 | 0.797 | 0.797 | 2,167 |
| 2025-12-29 | 0.600 | 0.989 | 0.600 | 0.850 | 0.850 | 15,359 |
| 2025-12-23 | 0.630 | 0.630 | 0.520 | 0.520 | 0.520 | 2,004 |
| 2025-12-22 | 0.826 | 0.826 | 0.501 | 0.501 | 0.501 | 771 |
| 2025-12-18 | 0.721 | 0.830 | 0.721 | 0.830 | 0.830 | 10,117 |
| 2025-12-15 | 0.901 | 0.901 | 0.901 | 0.901 | 0.901 | 100 |
| 2025-12-05 | 1.048 | 1.048 | 1.048 | 1.048 | 1.048 | 963 |
| 2025-12-04 | 1.164 | 1.164 | 1.164 | 1.164 | 1.164 | 87 |
| 2025-12-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 904 |
| 2025-12-02 | 1.100 | 1.140 | 1.062 | 1.140 | 1.140 | 2,047 |
| 2025-12-01 | 0.979 | 1.052 | 0.979 | 1.052 | 1.052 | 5,167 |
| 2025-11-26 | 1.292 | 1.292 | 1.292 | 1.292 | 1.292 | 1,071 |
| 2025-11-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 311 |
| 2025-11-20 | 1.120 | 1.198 | 1.120 | 1.198 | 1.198 | 1,295 |
| 2025-11-19 | 1.142 | 1.142 | 1.110 | 1.140 | 1.140 | 2,711 |
| 2025-11-18 | 1.120 | 1.228 | 1.120 | 1.228 | 1.228 | 2,648 |
| 2025-11-14 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 3,161 |
| 2025-11-13 | 1.200 | 1.240 | 1.134 | 1.232 | 1.232 | 7,565 |
| 2025-11-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 439 |
| 2025-11-11 | 1.132 | 1.132 | 1.132 | 1.132 | 1.132 | 62 |
| 2025-11-06 | 1.200 | 1.277 | 1.200 | 1.277 | 1.277 | 8,845 |
| 2025-11-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 27 |
| 2025-11-03 | 1.122 | 1.148 | 1.122 | 1.148 | 1.148 | 1,471 |
| 2025-10-31 | 1.348 | 1.348 | 1.120 | 1.194 | 1.194 | 2,046 |
| 2025-10-30 | 1.346 | 1.348 | 1.346 | 1.348 | 1.348 | 175 |
| 2025-10-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 162 |
| 2025-10-28 | 1.340 | 1.340 | 1.252 | 1.252 | 1.252 | 274 |
| 2025-10-20 | 1.204 | 1.204 | 1.204 | 1.204 | 1.204 | 412 |
| 2025-10-17 | 1.300 | 1.300 | 1.248 | 1.248 | 1.248 | 2,262 |
| 2025-10-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,624 |
| 2025-10-13 | 1.284 | 1.284 | 1.284 | 1.284 | 1.284 | 236 |
| 2025-10-10 | 1.306 | 1.306 | 1.300 | 1.300 | 1.300 | 631 |
| 2025-10-09 | 1.262 | 1.372 | 1.262 | 1.372 | 1.372 | 3,612 |
| 2025-10-08 | 1.250 | 1.340 | 1.250 | 1.340 | 1.340 | 772 |
| 2025-10-06 | 1.340 | 1.340 | 1.318 | 1.318 | 1.318 | 600 |
| 2025-10-03 | 1.365 | 1.380 | 1.365 | 1.365 | 1.365 | 209 |
| 2025-10-01 | 1.404 | 1.410 | 1.404 | 1.410 | 1.410 | 713 |
| 2025-09-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 362 |
| 2025-09-19 | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 359 |
| 2025-09-18 | 1.340 | 1.410 | 1.340 | 1.398 | 1.398 | 1,303 |
| 2025-09-17 | 1.400 | 1.400 | 1.388 | 1.388 | 1.388 | 1,120 |
| 2025-09-16 | 1.396 | 1.464 | 1.396 | 1.464 | 1.464 | 587 |
| 2025-09-15 | 1.446 | 1.446 | 1.446 | 1.446 | 1.446 | 751 |
| 2025-09-12 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 1,635 |
| 2025-09-11 | 1.420 | 1.452 | 1.420 | 1.452 | 1.452 | 533 |
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.