InterOil Exploration & Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1.286 | 1.286 | 1.286 | 1.286 | 1.286 | 138 |
| 2025-04-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 80 |
| 2025-03-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 142 |
| 2025-03-20 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 703 |
| 2025-03-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 153 |
| 2025-03-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 123 |
| 2025-03-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 281 |
| 2025-03-13 | 1.614 | 1.614 | 1.614 | 1.614 | 1.614 | 979 |
| 2025-03-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 281 |
| 2025-03-11 | 1.636 | 1.640 | 1.600 | 1.640 | 1.640 | 2,867 |
| 2025-03-10 | 1.900 | 1.948 | 1.610 | 1.636 | 1.636 | 19,321 |
| 2025-02-07 | 1.850 | 1.850 | 1.836 | 1.836 | 1.836 | 2,265 |
| 2025-02-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 2,265 |
| 2025-01-30 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 30 |
| 2025-01-29 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 22 |
| 2025-01-16 | 2.370 | 2.370 | 2.250 | 2.250 | 2.250 | 125 |
| 2025-01-07 | 1.860 | 1.866 | 1.860 | 1.866 | 1.866 | 7,550 |
| 2024-12-23 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 52 |
| 2024-12-18 | 2.398 | 2.398 | 2.398 | 2.398 | 2.398 | 250 |
| 2024-12-04 | 2.656 | 2.656 | 2.656 | 2.656 | 2.656 | 42 |
| 2024-11-27 | 2.695 | 2.695 | 2.695 | 2.695 | 2.695 | 206 |
| 2024-01-26 | 4.012 | 4.012 | 4.012 | 4.012 | 4.012 | 1 |
| 2023-11-17 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 668 |
| 2023-10-20 | 0.586 | 0.586 | 0.586 | 0.586 | 5.860 | 24 |
| 2023-10-13 | 0.619 | 0.619 | 0.619 | 0.619 | 6.190 | 1,000 |
| 2023-10-11 | 0.646 | 0.646 | 0.646 | 0.646 | 6.460 | 400 |
| 2023-10-10 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 166 |
| 2023-09-08 | 0.619 | 0.619 | 0.619 | 0.619 | 6.190 | 500 |
| 2023-06-16 | 0.819 | 0.819 | 0.819 | 0.819 | 8.190 | 27 |
| 2023-06-09 | 0.830 | 0.830 | 0.830 | 0.830 | 8.300 | 4,000 |
| 2023-04-19 | 0.886 | 0.886 | 0.886 | 0.886 | 8.860 | 34 |
| 2023-03-06 | 1.002 | 1.002 | 1.002 | 1.002 | 10.020 | 21 |
| 2023-03-03 | 1.010 | 1.010 | 1.010 | 1.010 | 10.100 | 648 |
| 2023-03-01 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 250 |
| 2023-02-24 | 1.020 | 1.020 | 1.020 | 1.020 | 10.200 | 287 |
| 2023-02-02 | 1.024 | 1.024 | 1.024 | 1.024 | 10.240 | 0 |
| 2023-02-01 | 1.016 | 1.016 | 1.016 | 1.016 | 10.160 | 354 |
| 2023-01-24 | 1.006 | 1.006 | 0.988 | 0.988 | 9.880 | 58 |
| 2023-01-20 | 1.132 | 1.220 | 1.114 | 1.220 | 12.200 | 3,276 |
| 2023-01-09 | 0.898 | 0.898 | 0.898 | 0.898 | 8.980 | 424 |
| 2022-12-19 | 0.918 | 0.918 | 0.918 | 0.918 | 9.180 | 2,050 |
| 2022-12-16 | 0.928 | 0.928 | 0.928 | 0.928 | 9.280 | 2,000 |
| 2022-12-15 | 0.990 | 0.990 | 0.990 | 0.990 | 9.900 | 210 |
| 2022-12-14 | 1.002 | 1.002 | 1.002 | 1.002 | 10.020 | 1,994 |
| 2022-12-12 | 1.068 | 1.068 | 1.068 | 1.068 | 10.680 | 500 |
| 2022-11-11 | 1.080 | 1.080 | 1.080 | 1.080 | 10.800 | 1,000 |
| 2022-11-03 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 154 |
| 2022-11-02 | 1.046 | 1.046 | 1.046 | 1.046 | 10.460 | 500 |
| 2022-10-26 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 2,300 |
| 2022-10-19 | 1.022 | 1.022 | 1.022 | 1.022 | 10.220 | 170 |
| 2022-10-14 | 1.034 | 1.034 | 1.034 | 1.034 | 10.340 | 530 |
| 2022-10-05 | 1.140 | 1.140 | 1.140 | 1.140 | 11.400 | 0 |
| 2022-10-04 | 1.104 | 1.104 | 1.104 | 1.104 | 11.040 | 857 |
| 2022-09-30 | 1.030 | 1.030 | 1.030 | 1.030 | 10.300 | 269 |
| 2022-09-29 | 1.008 | 1.008 | 1.008 | 1.008 | 10.080 | 211 |
| 2022-09-27 | 0.989 | 0.989 | 0.989 | 0.989 | 9.890 | 1,013 |
| 2022-09-16 | 1.158 | 1.158 | 1.158 | 1.158 | 11.580 | 850 |
| 2022-09-14 | 1.198 | 1.198 | 1.184 | 1.184 | 11.840 | 1,790 |
| 2022-09-13 | 1.152 | 1.152 | 1.152 | 1.152 | 11.520 | 18 |
| 2022-09-08 | 1.166 | 1.166 | 1.166 | 1.166 | 11.660 | 19 |
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.