International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 153.25 | 153.25 | 146.40 | 153.25 | 153.25 | 2,924 |
| 2024-08-30 | 151.05 | 152.60 | 148.45 | 148.45 | 148.45 | 1,365 |
| 2024-08-29 | 149.40 | 153.00 | 149.40 | 153.00 | 153.00 | 357 |
| 2024-08-28 | 146.70 | 148.75 | 144.00 | 148.75 | 148.75 | 1,326 |
| 2024-08-27 | 149.50 | 149.50 | 145.50 | 146.10 | 146.10 | 1,035 |
| 2024-08-23 | 147.40 | 149.80 | 146.90 | 149.80 | 149.80 | 388 |
| 2024-08-22 | 144.60 | 146.80 | 144.60 | 146.80 | 146.80 | 387 |
| 2024-08-21 | 144.20 | 145.50 | 144.20 | 145.35 | 145.35 | 209 |
| 2024-08-20 | 146.50 | 146.50 | 142.70 | 143.05 | 143.05 | 235 |
| 2024-08-19 | 148.55 | 149.80 | 147.10 | 149.75 | 149.75 | 3,090 |
| 2024-08-16 | 149.50 | 151.10 | 149.50 | 149.65 | 149.65 | 174 |
| 2024-08-15 | 148.70 | 150.00 | 148.60 | 149.85 | 149.85 | 251 |
| 2024-08-14 | 145.90 | 147.40 | 145.90 | 146.65 | 146.65 | 274 |
| 2024-08-13 | 147.60 | 147.60 | 145.30 | 146.65 | 146.65 | 2,221 |
| 2024-08-12 | 146.50 | 148.30 | 146.50 | 146.85 | 146.85 | 616 |
| 2024-08-09 | 143.55 | 144.60 | 142.75 | 142.75 | 142.75 | 120 |
| 2024-08-08 | 142.30 | 144.90 | 141.10 | 144.00 | 144.00 | 6,839 |
| 2024-08-07 | 141.50 | 145.00 | 141.50 | 142.30 | 142.30 | 1,559 |
| 2024-08-06 | 142.40 | 145.30 | 137.75 | 137.75 | 137.75 | 898 |
| 2024-08-05 | 143.40 | 143.40 | 134.40 | 143.40 | 143.40 | 468 |
| 2024-08-02 | 151.10 | 151.10 | 145.80 | 148.55 | 148.55 | 220 |
| 2024-08-01 | 152.60 | 157.40 | 152.00 | 155.50 | 155.50 | 448 |
| 2024-07-31 | 156.20 | 158.80 | 156.20 | 156.60 | 156.60 | 1,196 |
| 2024-07-30 | 152.60 | 154.10 | 152.60 | 153.25 | 153.25 | 1,626 |
| 2024-07-29 | 149.40 | 151.90 | 149.40 | 150.55 | 150.55 | 976 |
| 2024-07-26 | 151.40 | 153.20 | 151.40 | 152.75 | 152.75 | 378 |
| 2024-07-25 | 151.20 | 151.20 | 149.80 | 149.95 | 149.95 | 410 |
| 2024-07-24 | 155.00 | 155.00 | 152.90 | 153.65 | 153.65 | 205 |
| 2024-07-23 | 154.55 | 155.90 | 154.20 | 155.40 | 155.40 | 164 |
| 2024-07-22 | 155.30 | 155.30 | 154.30 | 154.30 | 154.30 | 113 |
| 2024-07-19 | 156.20 | 156.20 | 154.85 | 154.85 | 154.85 | 265 |
| 2024-07-18 | 155.45 | 157.50 | 155.20 | 157.35 | 157.35 | 1,506 |
| 2024-07-17 | 156.20 | 157.10 | 155.00 | 156.90 | 156.90 | 685 |
| 2024-07-16 | 156.50 | 156.50 | 154.40 | 155.65 | 155.65 | 1,331 |
| 2024-07-15 | 155.15 | 158.40 | 155.00 | 158.40 | 158.40 | 853 |
| 2024-07-12 | 151.90 | 157.05 | 151.00 | 157.05 | 157.05 | 1,012 |
| 2024-07-11 | 152.20 | 152.20 | 149.10 | 151.35 | 151.35 | 1,262 |
| 2024-07-10 | 149.20 | 152.60 | 148.20 | 152.40 | 152.40 | 1,964 |
| 2024-07-09 | 149.00 | 149.00 | 147.30 | 148.40 | 148.40 | 686 |
| 2024-07-08 | 147.25 | 149.50 | 144.30 | 149.50 | 149.50 | 752 |
| 2024-07-05 | 149.20 | 149.20 | 145.60 | 146.45 | 146.45 | 927 |
| 2024-07-04 | 148.70 | 150.50 | 148.70 | 148.70 | 148.70 | 349 |
| 2024-07-03 | 147.90 | 149.10 | 147.90 | 147.95 | 147.95 | 530 |
| 2024-07-02 | 147.70 | 150.00 | 147.70 | 147.70 | 147.70 | 581 |
| 2024-07-01 | 139.40 | 149.30 | 139.40 | 139.40 | 139.40 | 2,232 |
| 2024-06-28 | 140.20 | 141.70 | 140.20 | 140.35 | 140.35 | 1,047 |
| 2024-06-27 | 142.60 | 142.60 | 139.05 | 139.05 | 139.05 | 352 |
| 2024-06-26 | 143.95 | 144.90 | 142.65 | 142.65 | 142.65 | 1,765 |
| 2024-06-25 | 144.30 | 145.50 | 141.00 | 144.30 | 144.30 | 1,757 |
| 2024-06-24 | 139.45 | 143.30 | 138.80 | 143.00 | 143.00 | 2,218 |
| 2024-06-21 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 0 |
| 2024-06-20 | 137.25 | 139.40 | 135.80 | 139.40 | 139.40 | 1,274 |
| 2024-06-19 | 137.15 | 139.30 | 135.60 | 135.60 | 135.60 | 5,493 |
| 2024-06-18 | 134.20 | 138.10 | 134.20 | 137.75 | 137.75 | 1,264 |
| 2024-06-17 | 131.60 | 132.70 | 131.30 | 131.80 | 131.80 | 227,257 |
| 2024-06-14 | 132.30 | 132.30 | 130.80 | 132.05 | 132.05 | 2,596 |
| 2024-06-13 | 135.85 | 136.20 | 132.75 | 132.75 | 132.75 | 7,864 |
| 2024-06-12 | 136.45 | 139.60 | 135.40 | 135.40 | 135.40 | 343 |
| 2024-06-11 | 137.30 | 140.30 | 136.60 | 136.75 | 136.75 | 1,301 |
| 2024-06-10 | 137.75 | 138.10 | 137.75 | 137.75 | 137.75 | 537 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.