Interoil Exploration and Production ASA (IOX.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 01:20PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.6995 | 2.6995 | 2.6595 | 2.6595 | 2.6595 | 1,516 |
| 18 Apr 2024 | 2.5200 | 2.6995 | 2.5000 | 2.6400 | 2.6400 | 14,569 |
| 17 Apr 2024 | 2.7600 | 2.7600 | 2.5000 | 2.6100 | 2.6100 | 41,445 |
| 16 Apr 2024 | 2.6115 | 2.7440 | 2.6115 | 2.7440 | 2.7440 | 14,622 |
| 15 Apr 2024 | 2.6600 | 2.7595 | 2.6600 | 2.7100 | 2.7100 | 31,718 |
| 12 Apr 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 36,441 |
| 11 Apr 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 6,590 |
| 10 Apr 2024 | 2.6900 | 2.7600 | 2.6900 | 2.7600 | 2.7600 | 25,958 |
| 09 Apr 2024 | 2.6905 | 2.7895 | 2.6905 | 2.7595 | 2.7595 | 17,073 |
| 08 Apr 2024 | 2.8195 | 2.8200 | 2.7015 | 2.7015 | 2.7015 | 6,160 |
| 05 Apr 2024 | 2.7000 | 2.7900 | 2.7000 | 2.7700 | 2.7700 | 15,502 |
| 04 Apr 2024 | 2.7655 | 2.8390 | 2.7000 | 2.8390 | 2.8390 | 97,449 |
| 03 Apr 2024 | 2.7650 | 2.8995 | 2.7650 | 2.8700 | 2.8700 | 32,138 |
| 02 Apr 2024 | 2.9500 | 2.9500 | 2.7650 | 2.7650 | 2.7650 | 30,922 |
| 27 Mar 2024 | 2.8205 | 2.9300 | 2.7090 | 2.8995 | 2.8995 | 16,919 |
| 26 Mar 2024 | 2.8995 | 2.8995 | 2.7100 | 2.8000 | 2.8000 | 28,676 |
| 25 Mar 2024 | 2.7995 | 2.8000 | 2.7030 | 2.7695 | 2.7695 | 8,653 |
| 22 Mar 2024 | 2.9500 | 2.9900 | 2.8005 | 2.8200 | 2.8200 | 46,907 |
| 21 Mar 2024 | 2.8995 | 2.8995 | 2.7025 | 2.8985 | 2.8985 | 11,497 |
| 20 Mar 2024 | 2.9800 | 2.9800 | 2.8000 | 2.9000 | 2.9000 | 7,715 |
| 19 Mar 2024 | 2.9100 | 2.9100 | 2.7005 | 2.8685 | 2.8685 | 7,424 |
| 18 Mar 2024 | 2.7990 | 2.9895 | 2.6800 | 2.9895 | 2.9895 | 35,179 |
| 15 Mar 2024 | 2.7005 | 2.7995 | 2.6800 | 2.7995 | 2.7995 | 4,977 |
| 14 Mar 2024 | 2.7100 | 2.7795 | 2.7000 | 2.7795 | 2.7795 | 6,306 |
| 13 Mar 2024 | 2.7990 | 2.8195 | 2.6805 | 2.8195 | 2.8195 | 29,952 |
| 12 Mar 2024 | 2.8495 | 2.8495 | 2.6000 | 2.8400 | 2.8400 | 41,079 |
| 11 Mar 2024 | 2.8000 | 3.0000 | 2.8000 | 2.9300 | 2.9300 | 22,420 |
| 08 Mar 2024 | 3.1900 | 3.1900 | 2.7200 | 2.8990 | 2.8990 | 57,431 |
| 07 Mar 2024 | 2.7505 | 2.9980 | 2.7000 | 2.9965 | 2.9965 | 41,697 |
| 06 Mar 2024 | 2.7515 | 2.9000 | 2.7515 | 2.9000 | 2.9000 | 43,847 |
| 05 Mar 2024 | 2.9800 | 2.9800 | 2.7525 | 2.8500 | 2.8500 | 31,174 |
| 04 Mar 2024 | 2.7985 | 2.7990 | 2.7500 | 2.7990 | 2.7990 | 4,329 |
| 01 Mar 2024 | 3.0000 | 3.0000 | 2.7200 | 2.7985 | 2.7985 | 35,604 |
| 29 Feb 2024 | 2.8910 | 2.9500 | 2.8800 | 2.9495 | 2.9495 | 50,535 |
| 28 Feb 2024 | 3.0000 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 58,255 |
| 27 Feb 2024 | 3.1000 | 3.1000 | 3.0115 | 3.0920 | 3.0920 | 15,484 |
| 26 Feb 2024 | 3.2500 | 3.4000 | 3.0235 | 3.1000 | 3.1000 | 73,084 |
| 23 Feb 2024 | 3.3000 | 3.3900 | 3.2500 | 3.3295 | 3.3295 | 59,952 |
| 22 Feb 2024 | 3.5500 | 3.5500 | 3.3000 | 3.3900 | 3.3900 | 24,190 |
| 21 Feb 2024 | 3.6000 | 3.6000 | 3.2505 | 3.5490 | 3.5490 | 19,798 |
| 20 Feb 2024 | 3.3005 | 3.6000 | 3.2200 | 3.4500 | 3.4500 | 87,724 |
| 19 Feb 2024 | 3.5500 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 51,028 |
| 16 Feb 2024 | 3.8995 | 3.8995 | 3.5000 | 3.5895 | 3.5895 | 44,491 |
| 15 Feb 2024 | 3.4300 | 3.9700 | 3.4300 | 3.6700 | 3.6700 | 18,932 |
| 14 Feb 2024 | 4.0000 | 4.1220 | 3.2025 | 3.7950 | 3.7950 | 34,606 |
| 13 Feb 2024 | 3.9800 | 4.1400 | 3.9800 | 4.1175 | 4.1175 | 26,854 |
| 12 Feb 2024 | 4.0500 | 4.2795 | 3.9000 | 4.2430 | 4.2430 | 18,467 |
| 09 Feb 2024 | 4.4290 | 4.4290 | 3.9800 | 4.3000 | 4.3000 | 3,473 |
| 08 Feb 2024 | 4.1000 | 4.1000 | 3.9800 | 4.0980 | 4.0980 | 7,701 |
| 07 Feb 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 14,779 |
| 06 Feb 2024 | 4.0500 | 4.2995 | 4.0000 | 4.1800 | 4.1800 | 16,289 |
| 05 Feb 2024 | 4.0500 | 4.4285 | 4.0500 | 4.3985 | 4.3985 | 17,231 |
| 02 Feb 2024 | 4.1500 | 4.3500 | 4.1000 | 4.3500 | 4.3500 | 20,721 |
| 01 Feb 2024 | 4.4295 | 4.4295 | 4.0300 | 4.1500 | 4.1500 | 14,424 |
| 31 Jan 2024 | 4.0310 | 4.4300 | 4.0155 | 4.3390 | 4.3390 | 18,914 |
| 30 Jan 2024 | 4.1000 | 4.5000 | 4.0500 | 4.4495 | 4.4495 | 19,356 |
| 29 Jan 2024 | 4.1000 | 4.3045 | 4.0600 | 4.3045 | 4.3045 | 51,818 |
| 26 Jan 2024 | 4.4990 | 4.4990 | 4.0150 | 4.2975 | 4.2975 | 10,926 |
| 25 Jan 2024 | 4.9900 | 4.9900 | 4.0500 | 4.4990 | 4.4990 | 40,473 |
| 24 Jan 2024 | 4.4900 | 5.2500 | 4.0030 | 4.4000 | 4.4000 | 7,878 |
| 23 Jan 2024 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 4.4900 | 1,500 |
| 23 Jan 2024 | 1:10 Stock split | |||||
| 22 Jan 2024 | 4.7000 | 4.9750 | 4.3750 | 4.5000 | 4.5000 | 64,186 |
| 19 Jan 2024 | 5.1500 | 5.2000 | 4.5000 | 4.7150 | 4.7150 | 220,908 |
| 18 Jan 2024 | 5.2000 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 32,752 |
| 17 Jan 2024 | 5.5000 | 5.5000 | 5.1700 | 5.1700 | 5.1700 | 49,102 |
| 16 Jan 2024 | 5.1500 | 5.8900 | 5.1500 | 5.5000 | 5.5000 | 58,473 |
| 15 Jan 2024 | 5.7000 | 5.7000 | 5.6000 | 5.7000 | 5.7000 | 8,957 |
| 12 Jan 2024 | 6.0000 | 6.1300 | 5.0400 | 5.7000 | 5.7000 | 115,045 |
| 11 Jan 2024 | 5.8000 | 5.9300 | 5.8000 | 5.9300 | 5.9300 | 4,341 |
| 10 Jan 2024 | 5.9200 | 6.0200 | 5.8200 | 5.8300 | 5.8300 | 31,768 |
| 09 Jan 2024 | 5.9000 | 6.0500 | 5.8000 | 5.9900 | 5.9900 | 74,651 |
| 08 Jan 2024 | 6.1000 | 6.1000 | 5.7500 | 5.9000 | 5.9000 | 35,966 |
| 05 Jan 2024 | 5.9100 | 5.9200 | 5.8000 | 5.8000 | 5.8000 | 30,724 |
| 04 Jan 2024 | 6.0000 | 6.1000 | 5.8600 | 5.9200 | 5.9200 | 17,457 |
| 03 Jan 2024 | 5.9100 | 6.0600 | 5.8000 | 5.9500 | 5.9500 | 63,994 |
| 02 Jan 2024 | 6.0000 | 6.1000 | 5.9200 | 6.1000 | 6.1000 | 20,900 |
| 29 Dec 2023 | 6.0000 | 6.0000 | 5.8100 | 6.0000 | 6.0000 | 87,643 |
| 28 Dec 2023 | 6.2000 | 6.2000 | 5.7400 | 6.0500 | 6.0500 | 102,535 |
| 27 Dec 2023 | 6.4000 | 6.4000 | 5.7600 | 6.1900 | 6.1900 | 81,231 |
| 22 Dec 2023 | 6.1200 | 6.3500 | 6.0500 | 6.3500 | 6.3500 | 91,060 |
| 21 Dec 2023 | 6.2000 | 6.3000 | 6.0600 | 6.2900 | 6.2900 | 31,763 |
| 20 Dec 2023 | 6.1400 | 6.2000 | 5.6800 | 6.1900 | 6.1900 | 190,067 |
| 19 Dec 2023 | 6.3100 | 6.4400 | 6.1000 | 6.1600 | 6.1600 | 52,708 |
| 18 Dec 2023 | 6.7000 | 6.7000 | 6.3000 | 6.4500 | 6.4500 | 97,332 |
| 15 Dec 2023 | 6.7000 | 6.7000 | 6.2000 | 6.5400 | 6.5400 | 146,519 |
| 14 Dec 2023 | 6.0800 | 6.4700 | 6.0600 | 6.4700 | 6.4700 | 211,899 |
| 13 Dec 2023 | 6.6000 | 6.7000 | 6.1200 | 6.3900 | 6.3900 | 79,084 |
| 12 Dec 2023 | 5.9000 | 6.6900 | 5.9000 | 6.6000 | 6.6000 | 320,523 |
| 11 Dec 2023 | 5.8800 | 5.9000 | 5.6200 | 5.8900 | 5.8900 | 85,041 |
| 08 Dec 2023 | 5.8000 | 5.9500 | 5.8000 | 5.8800 | 5.8800 | 26,023 |
| 07 Dec 2023 | 5.9000 | 6.1100 | 5.6400 | 5.8000 | 5.8000 | 66,836 |
| 06 Dec 2023 | 5.8000 | 5.9900 | 5.5000 | 5.9900 | 5.9900 | 123,492 |
| 05 Dec 2023 | 5.8000 | 6.0500 | 5.8000 | 6.0000 | 6.0000 | 113,946 |
| 04 Dec 2023 | 6.4800 | 6.4800 | 5.9000 | 6.0000 | 6.0000 | 82,949 |
| 01 Dec 2023 | 6.4000 | 6.5400 | 5.9200 | 6.2900 | 6.2900 | 63,522 |
| 30 Nov 2023 | 6.2700 | 6.9500 | 6.2700 | 6.4200 | 6.4200 | 194,568 |
| 29 Nov 2023 | 7.1000 | 7.5200 | 5.8000 | 6.9800 | 6.9800 | 134,257 |
| 28 Nov 2023 | 7.4300 | 8.3400 | 6.9800 | 7.5000 | 7.5000 | 190,024 |
| 27 Nov 2023 | 8.0000 | 8.3700 | 7.8100 | 7.9000 | 7.9000 | 34,443 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.