Oslo - Delayed Quote NOK

Interoil Exploration and Production ASA (IOX.OL)

1.4860
+0.1220
+(8.94%)
At close: June 6 at 2:55:22 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.49001.49001.36801.48601.486023,045
Jun 5, 20251.40401.50001.35001.36401.364042,515
Jun 4, 20251.47001.47001.25401.46201.4620103,691
Jun 3, 20251.50001.50001.50001.50001.500010,092
Jun 2, 20251.46001.54001.46001.54001.54005,277
May 30, 20251.53601.74201.44001.54001.5400126,025
May 28, 20251.53601.80601.53601.69801.698016,013
May 27, 20251.53001.75001.53001.60001.600028,444
May 26, 20251.60001.77801.50001.77601.776012,067
May 23, 20251.70001.77801.70001.77801.77806,446
May 22, 20251.84001.84001.75001.80001.800013,207
May 21, 20251.60201.84801.60201.84801.84801,819
May 20, 20251.64401.64401.61001.64401.644013,393
May 19, 20251.50001.64601.50001.64401.644049,211
May 16, 20251.62601.63801.56001.56001.56006,546
May 15, 20251.53201.64801.53001.64801.648011,351
May 14, 20251.68001.68001.52001.60001.600013,437
May 13, 20251.68001.68001.52201.53001.530026,932
May 12, 20251.52001.66001.52001.64001.64005,254
May 9, 20251.55001.62401.54001.62401.624019,129
May 8, 20251.60001.68201.54001.55601.55605,479
May 7, 20251.55201.59601.54001.59601.59601,346
May 6, 20251.55001.71601.54601.54601.546024,207
May 5, 20251.55001.60001.50401.57801.578035,082
May 2, 20251.50001.80001.50001.52001.520089,391
Apr 30, 20251.60201.67401.59801.59801.59808,916
Apr 29, 20251.68801.71801.47001.59801.598038,680
Apr 28, 20251.55001.60001.55001.60001.600031,072
Apr 25, 20251.57801.60001.50001.59801.598016,535
Apr 24, 20251.40201.58001.40201.58001.58001,558
Apr 23, 20251.62001.62001.34401.59001.590045,439
Apr 22, 20251.31001.61001.31001.61001.610021,920
Apr 16, 20251.45001.53801.45001.50001.50004,477
Apr 15, 20251.30201.58801.30201.53201.532026,359
Apr 14, 20251.70001.70001.32201.49401.494022,625
Apr 11, 20251.53001.53001.31801.51001.510013,245
Apr 10, 20251.44001.66201.33601.52001.5200129,678
Apr 9, 20251.15001.45001.15001.45001.450053,052
Apr 8, 20251.34801.50201.10201.10201.1020288,069
Apr 7, 20251.35001.58801.02001.34601.346046,586
Apr 4, 20251.52221.52221.23001.23001.2300178,371
Apr 3, 20251.58841.58841.52201.52201.522037,478
Apr 2, 20251.70001.70001.58841.58841.588438,072
Apr 1, 20251.56141.70001.53381.64941.64943,871
Mar 31, 20251.52201.72401.52201.56141.56149,097
Mar 28, 20251.52221.63441.52221.63441.6344804
Mar 27, 20251.61021.61021.55001.55001.550019,454
Mar 26, 20251.63761.65981.60001.65981.659811,334
Mar 25, 20251.62001.66021.60101.60661.606611,613
Mar 24, 20251.65001.70001.65001.70001.70001,455
Mar 21, 20251.60001.63961.60001.63961.639612,810
Mar 20, 20251.67001.67001.55021.64001.640019,489
Mar 19, 20251.60001.72641.60001.65001.650017,942
Mar 18, 20251.65001.66741.60001.60021.600218,842
Mar 17, 20251.60021.69701.60001.60001.600033,408
Mar 14, 20251.62021.65001.60021.60021.600216,319
Mar 13, 20251.70001.73761.60341.63021.630222,216
Mar 12, 20251.60041.62361.60041.62001.620025,281
Mar 11, 20251.63601.77381.60021.66001.660057,933
Mar 10, 20251.90001.94801.61001.79981.799840,136
Mar 7, 20251.51061.94801.51061.94801.94803,614
Mar 6, 20251.59981.70001.51021.70001.700035,128
Mar 5, 20251.60001.60001.50401.59981.599817,348
Mar 4, 20251.70001.70001.55101.59981.599866,704
Mar 3, 20251.75001.79281.60001.68981.689890,997
Feb 28, 20251.75001.80001.74001.75001.750025,245
Feb 27, 20251.75021.77001.75021.77001.770052,743
Feb 26, 20251.80001.95001.74021.82001.820027,383
Feb 25, 20251.85001.86001.82001.82001.820019,023
Feb 24, 20251.81001.92221.70001.85001.850052,039
Feb 21, 20251.95981.95981.81001.84021.840213,379
Feb 20, 20251.80021.86981.80021.81001.810013,799
Feb 19, 20251.85981.88501.80001.80001.800050,491
Feb 18, 20251.82001.94341.82001.85001.85006,980
Feb 17, 20251.90001.90001.80001.82001.820035,501
Feb 14, 20251.99001.99001.91021.95001.9500111
Feb 13, 20251.82001.98221.82001.98221.982242,500
Feb 12, 20251.93041.95821.80101.93421.9342111,486
Feb 11, 20251.93001.96721.93001.93021.93021,349
Feb 10, 20251.84001.99001.80001.93001.9300131,903
Feb 7, 20251.85001.98001.81341.84001.840031,935
Feb 6, 20251.98981.99001.88001.88001.880016,352
Feb 5, 20251.90001.98001.87001.88001.880018,316
Feb 4, 20251.87001.99981.87001.90041.90042,748
Feb 3, 20251.87002.00851.87001.88061.880618,599
Jan 31, 20252.09952.09951.89981.90001.9000130,066
Jan 30, 20252.15002.15001.98061.98061.980693,262
Jan 29, 20252.15002.15001.98002.00002.000018,630
Jan 28, 20251.95002.04951.91001.94521.945220,887
Jan 27, 20251.95022.07001.95021.99001.990023,196
Jan 24, 20251.95002.07001.90002.07002.070050,136
Jan 23, 20252.00002.07002.00002.07002.070011,153
Jan 22, 20251.97002.24001.97002.08052.080562,142
Jan 21, 20252.07002.07001.95121.95181.95184,426
Jan 20, 20251.95002.11901.93722.09002.090029,570
Jan 17, 20252.07002.07501.94721.95001.950016,727
Jan 16, 20252.40002.50002.10002.10102.101082,810
Jan 15, 20251.90002.20001.90002.15002.150079,114
Jan 14, 20251.95762.06001.88001.88001.880077,580
Jan 13, 20251.95022.01001.95001.95741.957429,885
Jan 10, 20251.90042.17001.90041.91041.910472,330
Jan 9, 20251.88001.95001.88001.90041.900442,749
Jan 8, 20251.81401.92001.81401.85141.851422,234
Jan 7, 20251.88001.95561.86001.92001.920044,737
Jan 6, 20251.84001.91281.82001.89001.890024,617
Jan 3, 20251.84001.95001.80001.95001.950043,220
Jan 2, 20251.85001.96001.70001.89981.8998324,742
Dec 30, 20241.92001.96581.85321.92981.929851,392
Dec 27, 20241.98001.99521.88001.92001.9200119,181
Dec 23, 20242.00002.19951.95002.00452.0045124,241
Dec 20, 20242.20502.20501.86061.96901.9690233,070
Dec 19, 20242.30002.30002.23652.23652.236576,480
Dec 18, 20242.30002.54002.30002.30002.300055,886
Dec 17, 20242.35002.42002.35002.35002.350017,818
Dec 16, 20242.35002.41002.35002.35152.351566,534
Dec 13, 20242.52002.52002.30052.37002.370065,698
Dec 12, 20242.52002.60152.52002.60152.60151,250
Dec 11, 20242.58102.71502.58102.58102.581032,074
Dec 10, 20242.58102.59952.58102.58102.581036,885
Dec 9, 20242.58102.58102.58102.58102.58101,306
Dec 6, 20242.58102.70002.58102.58102.581025,779
Dec 5, 20242.55502.58102.55502.58102.581011,726
Dec 4, 20242.65002.70002.52002.55502.555024,210
Dec 3, 20242.60002.80002.52002.70002.700019,830
Dec 2, 20243.00003.00002.52002.74002.740025,285
Nov 29, 20242.52203.00002.52202.99002.990097,949
Nov 28, 20242.60002.67952.52052.52152.521533,549
Nov 27, 20242.69502.70002.52202.53052.53056,402
Nov 26, 20242.53002.72752.52002.72002.7200109,641
Nov 25, 20242.75002.80002.50002.53002.5300130,447
Nov 22, 20243.00003.00002.50302.79952.7995121,773
Nov 21, 20243.00153.22603.00003.20703.207024,737
Nov 20, 20243.07103.25003.00103.15003.150011,399
Nov 19, 20243.05003.55103.05003.27003.27007,728
Nov 18, 20243.00353.36003.00353.23703.237045,012
Nov 15, 20243.10003.39953.10003.36953.369518,237
Nov 14, 20243.55353.72153.40003.40003.400069,778
Nov 13, 20244.19904.19903.49903.77653.776549,638
Nov 12, 20244.10004.23503.72554.18904.1890102,557
Nov 11, 20243.69904.34053.60003.94003.9400266,139
Nov 8, 20243.44003.55003.25003.55003.550064,818
Nov 7, 20243.25003.43003.00003.43003.4300105,280
Nov 6, 20243.41003.41003.25003.36003.360023,516
Nov 5, 20243.30203.41003.25003.25003.2500132,056
Nov 4, 20243.08003.30053.08003.29753.297554,542
Nov 1, 20243.20003.20002.77753.08003.0800125,031
Oct 31, 20242.58603.04002.58603.04003.0400118,077
Oct 30, 20242.70052.76052.55902.76052.760536,639
Oct 29, 20242.84252.90002.60002.80002.800046,579
Oct 28, 20242.70002.84252.45502.84252.842559,315
Oct 25, 20242.40052.70002.40052.70002.700015,997
Oct 24, 20242.55002.80002.55002.70002.700042,033
Oct 23, 20242.52002.79952.52002.79952.799527,897
Oct 22, 20242.42502.79952.42452.52002.520031,387
Oct 21, 20242.70002.89852.42202.45152.45156,381
Oct 18, 20242.99152.99152.70002.70002.700056,450
Oct 17, 20243.11003.12502.93002.99152.991554,328
Oct 16, 20242.80052.90002.80002.90002.900046,956
Oct 15, 20243.11003.11002.80002.85002.850095,246
Oct 14, 20242.86803.22002.81003.11003.1100388,587
Oct 11, 20242.69952.80002.48302.79552.7955160,630
Oct 10, 20242.40002.69952.20002.69952.6995237,805
Oct 9, 20241.91202.80001.91202.40002.4000308,277
Oct 8, 20241.95002.04001.90101.90761.907653,030
Oct 7, 20242.05002.05001.86001.97441.974491,242
Oct 4, 20242.00002.00001.91561.99001.990031,441
Oct 3, 20242.09002.09001.86021.97001.970050,104
Oct 2, 20241.95001.95001.85021.94961.949618,860
Oct 1, 20241.99981.99981.83001.94441.944480,167
Sep 30, 20241.82241.94581.82241.92501.925017,751
Sep 27, 20241.80061.85021.80061.85001.850033,752
Sep 26, 20242.05002.05001.84401.84421.844255,442
Sep 25, 20241.83001.97461.83001.87001.870054,168
Sep 24, 20241.80362.04001.80361.82101.821011,165
Sep 23, 20241.86322.06901.86321.90601.9060115,104
Sep 20, 20241.96002.18951.86261.86321.863257,733
Sep 19, 20241.81021.95981.80041.95981.959819,968
Sep 18, 20241.80001.82001.75001.80001.800037,747
Sep 17, 20241.78001.98641.78001.83501.835016,788
Sep 16, 20241.85001.96961.78001.96961.969644,910
Sep 13, 20241.90001.90001.85001.89801.898060,046
Sep 12, 20241.93241.99481.85061.88001.88008,419
Sep 11, 20241.77002.00001.75041.85041.850438,402
Sep 10, 20241.90001.90001.85001.85001.850072,660
Sep 9, 20241.90001.94001.90001.90121.901251,621
Sep 6, 20242.09952.09951.90141.98001.980058,064
Sep 5, 20242.00102.13952.00102.09952.099532,214
Sep 4, 20242.10002.25951.90002.25952.2595157,219
Sep 3, 20242.20002.35002.00002.10002.1000257,089
Sep 2, 20242.65002.65001.70002.14952.1495794,158
Aug 30, 20243.10003.20002.80002.92002.9200271,942
Aug 29, 20243.10003.38953.00103.19953.199552,258
Aug 28, 20243.49003.49003.00003.10053.1005272,894
Aug 27, 20243.70003.70002.88003.25053.2505758,686
Aug 26, 20243.69954.40003.35004.34004.3400202,490
Aug 23, 20243.00003.35003.00003.30003.3000142,603
Aug 22, 20243.55003.70003.39953.55353.553512,128
Aug 21, 20243.60003.69953.55053.69953.69951,156
Aug 20, 20243.60053.75003.53003.67903.679029,856
Aug 19, 20243.68003.75903.60453.70003.700010,577
Aug 16, 20243.77703.77703.57903.76853.76855,585
Aug 15, 20243.80003.80003.50203.78803.78807,579
Aug 14, 20243.50003.76803.50003.76003.760084,980
Aug 13, 20243.45353.69953.45253.50053.500521,140
Aug 12, 20243.40004.00003.40003.55103.5510165,731
Aug 9, 20243.45003.47903.43003.43003.43007,587
Aug 8, 20243.53003.53003.30003.47853.478516,653
Aug 7, 20243.25003.54953.25003.54553.54556,641
Aug 6, 20243.55003.66853.30053.45003.450037,040
Aug 5, 20243.20003.44153.06153.20253.202555,153
Aug 2, 20243.80003.98953.46053.57753.577597,915
Aug 1, 20243.80003.80003.49003.64953.649558,380
Jul 31, 20243.46003.70003.46003.62003.6200106,641
Jul 30, 20243.99803.99803.40003.57953.579566,824
Jul 29, 20243.90003.90003.50003.73353.733558,026
Jul 26, 20243.40004.15003.40003.80003.8000294,434
Jul 25, 20243.37003.49953.21653.49803.4980105,337
Jul 24, 20244.00004.00003.50003.60003.6000348,360
Jul 23, 20244.25004.29904.00054.09954.099583,585
Jul 22, 20244.60004.60004.02204.21004.2100470,924
Jul 19, 20245.12005.30004.99155.14405.144069,073
Jul 18, 20244.93005.13904.85055.11005.110057,266
Jul 17, 20244.87005.11604.87004.92654.926574,743
Jul 16, 20245.00005.47605.00005.16105.161036,384
Jul 15, 20245.03105.36205.03105.20005.200054,766
Jul 12, 20245.33905.50004.81455.20005.2000204,819
Jul 11, 20245.74005.76505.20005.35005.3500269,833
Jul 10, 20245.95006.26005.86005.87505.875096,582
Jul 9, 20246.50006.50006.00206.02206.022049,327
Jul 8, 20246.21006.45005.95206.10006.100057,835
Jul 5, 20245.40006.37705.40006.15906.1590345,210
Jul 4, 20246.25506.25505.12105.54905.5490448,212
Jul 3, 20247.36007.36006.26306.30006.3000489,966
Jul 2, 20247.00007.46006.80007.00007.0000233,983
Jul 1, 20246.98007.48506.61207.25307.2530301,289
Jun 28, 20248.50008.50007.81108.00008.0000118,982
Jun 27, 20248.45008.49908.00008.17908.1790109,569
Jun 26, 20248.50008.50007.80008.12008.1200146,924
Jun 25, 20248.85008.85507.99908.50008.5000535,559
Jun 24, 20247.65809.20007.50008.72008.72001,135,733
Jun 21, 20247.76007.76007.50007.61907.619076,452
Jun 20, 20247.79507.90007.40007.60007.6000190,293
Jun 19, 20247.89807.99607.36007.68907.6890410,717
Jun 18, 20246.41507.95006.15307.57507.5750524,661
Jun 17, 20246.23906.45005.70006.39006.390077,174
Jun 14, 20246.56906.56906.20206.24006.2400122,565
Jun 13, 20246.94606.94606.25006.37106.3710200,501
Jun 12, 20247.39007.39006.66006.77006.7700317,690
Jun 11, 20247.38007.75006.70007.20007.2000565,984
Jun 10, 20246.17607.05005.57306.96006.9600488,493
Jun 7, 20247.50008.10006.10006.30006.30001,142,304
Jun 6, 20248.59608.99007.33007.41907.41902,342,732