UK Markets closed

Interoil Exploration and Production ASA (IOX.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
1.0000+0.0150 (+1.52%)
At close: 04:25PM CET
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20211.02801.02800.96901.00001.0000424,747
02 Dec 20211.00001.01200.96500.98500.9850598,318
01 Dec 20211.03001.03001.00001.02001.0200421,243
30 Nov 20211.03001.03400.97901.00001.0000504,741
29 Nov 20211.03201.04601.03001.03801.0380189,427
26 Nov 20211.10001.10001.03401.05001.0500152,493
25 Nov 20211.05001.07401.04201.07401.074050,033
24 Nov 20211.08001.08201.04201.05001.0500267,345
23 Nov 20211.10601.10601.04001.08401.0840170,272
22 Nov 20211.10001.10201.04001.09801.0980332,697
19 Nov 20211.09801.09801.05001.08001.0800453,497
18 Nov 20211.09201.09201.06601.08801.0880108,890
17 Nov 20211.12001.12001.07201.10001.1000113,756
16 Nov 20211.13001.13001.06601.12401.1240386,958
15 Nov 20211.10001.12601.06601.11001.1100655,465
12 Nov 20211.17001.17001.10201.13001.1300783,328
11 Nov 20211.24001.24001.10001.14001.1400740,357
10 Nov 20211.05001.30001.05001.18001.18004,300,071
09 Nov 20211.05001.09801.05001.05001.0500522,366
08 Nov 20211.07801.09001.03001.05001.0500302,378
05 Nov 20211.04001.07201.01801.07001.0700707,562
04 Nov 20211.03201.04401.02201.02801.028093,018
03 Nov 20211.04001.06201.02201.03001.030064,296
02 Nov 20211.04601.04601.02201.02401.024068,130
01 Nov 20211.09801.09801.03001.06001.0600177,261
29 Oct 20211.07001.08801.04201.08601.0860120,845
28 Oct 20211.00601.05001.00601.05001.050066,038
27 Oct 20211.10001.10000.98001.05001.0500649,486
26 Oct 20211.07001.09001.06001.09001.0900292,437
25 Oct 20211.06001.11001.06001.06401.0640197,315
22 Oct 20211.12001.13001.07201.07401.0740270,261
21 Oct 20211.07001.15001.03801.09001.0900808,649
20 Oct 20211.08801.11001.07001.09001.0900213,056
19 Oct 20211.08001.13001.08001.11001.1100133,746
18 Oct 20211.11001.13001.07401.07401.0740293,961
15 Oct 20211.13601.13801.07401.13601.1360343,363
14 Oct 20211.08401.14001.07401.12801.1280320,773
13 Oct 20211.09801.13401.07201.09801.0980152,831
12 Oct 20211.15601.15601.07201.11001.1100626,497
11 Oct 20211.10001.17601.10001.14801.14801,506,050
08 Oct 20210.97201.16400.97101.07001.07002,773,819
07 Oct 20210.97900.97900.92700.95000.9500261,538
06 Oct 20211.01601.04000.90000.94000.9400744,905
05 Oct 20210.93901.01800.93901.01001.0100447,223
04 Oct 20211.01001.01800.92301.01401.0140312,992
01 Oct 20210.95001.01000.91901.01001.0100781,397
30 Sept 20210.96800.97000.93000.96900.9690193,376
29 Sept 20210.97000.98000.92600.94000.9400392,498
28 Sept 20210.93100.97000.93100.97000.9700447,931
27 Sept 20210.93400.99100.91000.94900.94901,515,575
24 Sept 20210.90000.93800.88000.90100.9010418,610
23 Sept 20210.91000.94000.89100.92000.9200529,241
22 Sept 20210.90000.92300.87000.91600.9160105,625
21 Sept 20210.91000.91000.86400.89000.8900201,836
20 Sept 20210.92100.94300.80000.91000.9100982,729
17 Sept 20210.95300.95300.91700.94600.9460189,936
16 Sept 20210.95900.95900.91900.94900.9490601,843
15 Sept 20210.93000.97100.91200.92600.9260515,793
14 Sept 20211.01001.04800.87700.92200.92204,284,514
13 Sept 20211.03201.07000.96001.04801.04801,405,548
10 Sept 20211.04001.04801.00001.03801.0380361,814
09 Sept 20211.06801.06801.02001.06001.0600203,199
08 Sept 20211.06001.06801.02001.05001.050047,937
07 Sept 20211.05001.06801.03201.06001.0600214,650
06 Sept 20211.06001.06801.02801.06801.068055,312
03 Sept 20211.07001.07001.04001.06401.064064,654
02 Sept 20210.98001.06600.98001.06401.0640134,921
01 Sept 20211.07001.08600.98001.07001.0700770,415
31 Aug 20211.07001.08801.06601.06801.068059,599
30 Aug 20211.10001.10001.06601.09001.090040,307
27 Aug 20211.08001.10001.07401.09001.090098,210
26 Aug 20211.09001.09001.07001.09001.0900178,056
25 Aug 20211.09001.09801.06001.08201.0820311,341
24 Aug 20211.08201.09601.07001.08001.0800303,496
23 Aug 20211.08401.10001.06201.10001.1000204,170
20 Aug 20211.07201.12801.06401.12401.1240105,854
19 Aug 20211.10601.11401.06001.11001.1100381,696
18 Aug 20211.16601.16601.08001.12001.1200330,688
17 Aug 20211.14801.23801.10001.11001.11001,682,168
16 Aug 20211.11601.13801.08001.10001.1000152,879
13 Aug 20211.17001.19801.06001.13801.13803,038,373
12 Aug 20211.24801.25001.14001.16201.1620875,986
11 Aug 20211.12001.31001.03001.19001.19004,036,387
10 Aug 20211.08001.10801.08001.09001.0900221,240
09 Aug 20211.09001.14001.02001.08001.0800488,606
06 Aug 20211.12801.15001.08001.11201.1120195,105
05 Aug 20211.13001.13401.08001.13001.1300439,789
04 Aug 20211.15801.15801.11201.14001.140016,583
03 Aug 20211.10201.13401.10201.13401.1340102,940
02 Aug 20211.10801.15601.08001.14801.148075,355
30 Jul 20211.14201.15601.10601.15001.1500174,404
29 Jul 20211.13601.15801.12001.15801.158082,721
28 Jul 20211.16401.17601.13601.16201.1620211,193
27 Jul 20211.14801.16401.13401.16401.1640124,850
26 Jul 20211.13001.14801.12001.14801.148037,864
23 Jul 20211.14001.15001.13001.15001.1500102,900
22 Jul 20211.15001.15201.12201.14001.1400131,220
21 Jul 20211.12601.15001.12601.14201.142084,682
20 Jul 20211.10801.14401.10801.13401.134099,323
19 Jul 20211.14001.14201.10001.11601.1160544,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...