InterOil Exploration & Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-10 | 1.434 | 1.434 | 1.434 | 1.434 | 1.434 | 692 |
| 2025-09-09 | 1.412 | 1.412 | 1.412 | 1.412 | 1.412 | 46 |
| 2025-09-03 | 1.508 | 1.508 | 1.508 | 1.508 | 1.508 | 666 |
| 2025-08-26 | 1.414 | 1.414 | 1.414 | 1.414 | 1.414 | 1,416 |
| 2025-08-21 | 1.596 | 1.596 | 1.574 | 1.574 | 1.574 | 1,071 |
| 2025-08-18 | 1.460 | 1.460 | 1.448 | 1.448 | 1.448 | 418 |
| 2025-08-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 514 |
| 2025-08-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 697 |
| 2025-08-11 | 1.552 | 1.568 | 1.552 | 1.568 | 1.568 | 1,136 |
| 2025-08-08 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 1,058 |
| 2025-08-06 | 1.466 | 1.798 | 1.466 | 1.798 | 1.798 | 5,893 |
| 2025-08-05 | 1.472 | 1.472 | 1.472 | 1.472 | 1.472 | 57 |
| 2025-08-01 | 1.450 | 1.456 | 1.450 | 1.456 | 1.456 | 5,416 |
| 2025-07-31 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 698 |
| 2025-07-30 | 1.482 | 1.482 | 1.482 | 1.482 | 1.482 | 607 |
| 2025-07-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 617 |
| 2025-07-28 | 1.524 | 1.530 | 1.524 | 1.530 | 1.530 | 406 |
| 2025-07-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 431 |
| 2025-07-22 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 1,247 |
| 2025-07-21 | 1.678 | 1.678 | 1.548 | 1.548 | 1.548 | 869 |
| 2025-07-18 | 1.500 | 1.500 | 1.434 | 1.434 | 1.434 | 621 |
| 2025-07-14 | 1.478 | 1.478 | 1.478 | 1.478 | 1.478 | 285 |
| 2025-07-11 | 1.508 | 1.560 | 1.508 | 1.554 | 1.554 | 956 |
| 2025-07-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 607 |
| 2025-07-09 | 1.594 | 1.594 | 1.594 | 1.594 | 1.594 | 317 |
| 2025-07-08 | 1.552 | 1.552 | 1.552 | 1.552 | 1.552 | 344 |
| 2025-07-03 | 1.674 | 1.674 | 1.580 | 1.674 | 1.674 | 612 |
| 2025-07-02 | 1.584 | 1.592 | 1.584 | 1.592 | 1.592 | 418 |
| 2025-07-01 | 1.710 | 1.732 | 1.632 | 1.694 | 1.694 | 516 |
| 2025-06-30 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 3,162 |
| 2025-06-27 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 14,438 |
| 2025-06-26 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 2,222 |
| 2025-06-25 | 1.800 | 1.800 | 1.652 | 1.652 | 1.652 | 2,745 |
| 2025-06-24 | 1.610 | 1.798 | 1.610 | 1.650 | 1.650 | 3,400 |
| 2025-06-23 | 1.798 | 1.810 | 1.750 | 1.806 | 1.806 | 9,442 |
| 2025-06-20 | 1.730 | 1.730 | 1.638 | 1.690 | 1.690 | 9,640 |
| 2025-06-19 | 1.776 | 1.900 | 1.720 | 1.730 | 1.730 | 22,264 |
| 2025-06-18 | 1.720 | 2.300 | 1.720 | 1.818 | 1.818 | 60,308 |
| 2025-06-17 | 1.860 | 1.898 | 1.632 | 1.674 | 1.674 | 3,047 |
| 2025-06-16 | 2.265 | 2.700 | 1.812 | 1.812 | 1.812 | 107,471 |
| 2025-06-13 | 1.720 | 2.470 | 1.720 | 2.170 | 2.170 | 35,418 |
| 2025-06-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2025-06-10 | 1.476 | 1.476 | 1.476 | 1.476 | 1.476 | 104 |
| 2025-06-05 | 1.404 | 1.404 | 1.370 | 1.370 | 1.370 | 985 |
| 2025-06-04 | 1.460 | 1.460 | 1.262 | 1.262 | 1.262 | 1,672 |
| 2025-06-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 674 |
| 2025-06-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,405 |
| 2025-05-30 | 1.600 | 1.613 | 1.600 | 1.613 | 1.613 | 1,900 |
| 2025-05-28 | 1.634 | 1.634 | 1.634 | 1.634 | 1.634 | 56 |
| 2025-05-20 | 1.644 | 1.644 | 1.644 | 1.644 | 1.644 | 248 |
| 2025-05-19 | 1.614 | 1.614 | 1.614 | 1.614 | 1.614 | 506 |
| 2025-05-16 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 1,584 |
| 2025-05-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 189 |
| 2025-05-02 | 1.503 | 1.503 | 1.503 | 1.503 | 1.503 | 3,115 |
| 2025-04-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 75 |
| 2025-04-24 | 1.402 | 1.402 | 1.402 | 1.402 | 1.402 | 293 |
| 2025-04-22 | 1.312 | 1.312 | 1.312 | 1.312 | 1.312 | 562 |
| 2025-04-15 | 1.304 | 1.304 | 1.304 | 1.304 | 1.304 | 104 |
| 2025-04-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 80 |
| 2025-04-10 | 1.402 | 1.662 | 1.402 | 1.662 | 1.662 | 1,108 |
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.