InterOil Exploration & Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 1.220 | 1.220 | 1.220 | 1.220 | 12.200 | 0 |
| 2022-09-02 | 1.290 | 1.290 | 1.290 | 1.290 | 12.900 | 1 |
| 2022-09-01 | 1.282 | 1.282 | 1.282 | 1.282 | 12.820 | 75 |
| 2022-08-19 | 1.324 | 1.324 | 1.324 | 1.324 | 13.240 | 2 |
| 2022-08-17 | 1.330 | 1.330 | 1.330 | 1.330 | 13.300 | 0 |
| 2022-08-16 | 1.420 | 1.420 | 1.420 | 1.420 | 14.200 | 1,176 |
| 2022-08-08 | 1.302 | 1.302 | 1.302 | 1.302 | 13.020 | 0 |
| 2022-07-29 | 1.330 | 1.330 | 1.330 | 1.330 | 13.300 | 11 |
| 2022-07-25 | 1.194 | 1.216 | 1.194 | 1.216 | 12.160 | 3,014 |
| 2022-07-19 | 1.286 | 1.286 | 1.262 | 1.262 | 12.620 | 2,312 |
| 2022-07-18 | 1.228 | 1.228 | 1.226 | 1.228 | 12.280 | 3,464 |
| 2022-07-12 | 1.256 | 1.256 | 1.256 | 1.256 | 12.560 | 558 |
| 2022-06-24 | 1.226 | 1.226 | 1.226 | 1.226 | 12.260 | 1,231 |
| 2022-06-09 | 1.904 | 1.904 | 1.870 | 1.870 | 18.700 | 4,176 |
| 2022-06-08 | 1.982 | 1.982 | 1.982 | 1.982 | 19.820 | 500 |
| 2022-06-07 | 1.690 | 1.690 | 1.690 | 1.690 | 16.900 | 1,000 |
| 2022-06-01 | 1.794 | 1.794 | 1.778 | 1.778 | 17.780 | 3,420 |
| 2022-05-20 | 2.035 | 2.045 | 1.924 | 1.932 | 19.320 | 4,980 |
| 2022-05-18 | 2.070 | 2.070 | 2.070 | 2.070 | 20.700 | 600 |
| 2022-05-13 | 1.726 | 1.726 | 1.720 | 1.720 | 17.200 | 1,691 |
| 2022-05-10 | 1.790 | 1.790 | 1.790 | 1.790 | 17.900 | 1,188 |
| 2022-05-03 | 2.060 | 2.060 | 2.060 | 2.060 | 20.600 | 910 |
| 2022-04-22 | 2.400 | 2.400 | 2.375 | 2.375 | 23.750 | 137 |
| 2022-04-21 | 2.425 | 2.455 | 2.425 | 2.455 | 24.550 | 184 |
| 2022-04-13 | 2.490 | 2.490 | 2.490 | 2.490 | 24.900 | 1,040 |
| 2022-03-31 | 2.200 | 2.200 | 2.200 | 2.200 | 22.000 | 136 |
| 2022-03-30 | 2.360 | 2.360 | 2.360 | 2.360 | 23.600 | 2,100 |
| 2022-03-29 | 2.530 | 2.530 | 2.530 | 2.530 | 25.300 | 500 |
| 2022-03-24 | 3.130 | 3.130 | 2.875 | 2.900 | 29.000 | 4,053 |
| 2022-03-23 | 2.805 | 2.950 | 2.805 | 2.950 | 29.500 | 13,322 |
| 2022-03-22 | 3.035 | 3.035 | 2.720 | 2.720 | 27.200 | 18,657 |
| 2022-03-21 | 2.785 | 2.785 | 2.785 | 2.785 | 27.850 | 6,000 |
| 2022-03-18 | 2.800 | 2.800 | 2.760 | 2.760 | 27.600 | 4,000 |
| 2022-03-17 | 2.220 | 2.220 | 2.220 | 2.220 | 22.200 | 700 |
| 2022-03-16 | 2.010 | 2.010 | 2.010 | 2.010 | 20.100 | 171 |
| 2022-03-11 | 2.620 | 2.620 | 2.390 | 2.390 | 23.900 | 24,092 |
| 2022-03-10 | 2.715 | 2.715 | 2.715 | 2.715 | 27.150 | 12 |
| 2022-03-09 | 4.850 | 4.950 | 2.940 | 3.040 | 30.400 | 24,138 |
| 2022-03-08 | 3.380 | 4.480 | 3.380 | 4.460 | 44.600 | 37,838 |
| 2022-03-07 | 2.740 | 3.040 | 2.650 | 2.990 | 29.900 | 6,918 |
| 2022-03-04 | 1.928 | 1.928 | 1.928 | 1.928 | 19.280 | 45 |
| 2022-03-03 | 1.940 | 1.998 | 1.940 | 1.998 | 19.980 | 685 |
| 2022-02-17 | 1.344 | 1.360 | 1.342 | 1.360 | 13.600 | 4,457 |
| 2022-02-16 | 1.380 | 1.380 | 1.362 | 1.362 | 13.620 | 516 |
| 2022-02-15 | 1.416 | 1.416 | 1.416 | 1.416 | 14.160 | 172 |
| 2022-02-11 | 1.384 | 1.384 | 1.368 | 1.376 | 13.760 | 1,578 |
| 2022-02-04 | 1.122 | 1.122 | 1.122 | 1.122 | 11.220 | 1 |
| 2022-01-21 | 1.222 | 1.222 | 1.222 | 1.222 | 12.220 | 389 |
| 2022-01-20 | 1.230 | 1.230 | 1.230 | 1.230 | 12.300 | 288 |
| 2022-01-19 | 1.284 | 1.340 | 1.284 | 1.284 | 12.843 | 38,545 |
| 2022-01-18 | 1.344 | 1.344 | 1.344 | 1.344 | 13.442 | 20,560 |
| 2022-01-13 | 1.172 | 1.172 | 1.172 | 1.172 | 11.720 | 5,070 |
| 2022-01-12 | 1.232 | 1.232 | 1.232 | 1.232 | 12.320 | 1,599 |
← NewerPage 7 of 7 · 413 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.