International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 137.65 | 140.00 | 137.65 | 137.65 | 137.65 | 5,404 |
| 2024-06-06 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2024-06-05 | 136.60 | 138.00 | 136.60 | 136.75 | 136.75 | 457,309 |
| 2024-06-04 | 137.70 | 137.70 | 135.60 | 136.45 | 136.45 | 37,137 |
| 2024-06-03 | 142.65 | 147.70 | 142.00 | 142.00 | 142.00 | 3,061 |
| 2024-05-31 | 144.60 | 147.30 | 144.60 | 146.90 | 146.90 | 724 |
| 2024-05-30 | 143.50 | 145.40 | 142.70 | 144.65 | 144.65 | 1,434 |
| 2024-05-29 | 144.35 | 147.90 | 143.40 | 143.50 | 143.50 | 2,423 |
| 2024-05-28 | 146.70 | 148.50 | 146.70 | 146.95 | 146.95 | 798 |
| 2024-05-24 | 145.20 | 145.70 | 143.90 | 145.05 | 145.05 | 2,406 |
| 2024-05-23 | 143.50 | 148.80 | 143.10 | 148.70 | 148.70 | 452 |
| 2024-05-22 | 147.20 | 148.90 | 142.30 | 142.30 | 142.30 | 1,118 |
| 2024-05-21 | 142.90 | 148.30 | 142.90 | 148.10 | 148.10 | 2,558 |
| 2024-05-20 | 142.60 | 144.80 | 142.60 | 142.60 | 142.60 | 1,243 |
| 2024-05-17 | 139.50 | 142.10 | 138.80 | 142.10 | 142.10 | 522 |
| 2024-05-16 | 141.60 | 141.60 | 139.90 | 140.70 | 140.70 | 16,956 |
| 2024-05-15 | 149.30 | 149.30 | 147.60 | 147.60 | 147.60 | 1,276 |
| 2024-05-14 | 149.95 | 150.40 | 148.50 | 150.40 | 150.40 | 2,136 |
| 2024-05-13 | 144.95 | 148.75 | 144.30 | 148.75 | 148.75 | 337 |
| 2024-05-10 | 144.45 | 149.60 | 143.90 | 145.70 | 145.70 | 5,100 |
| 2024-05-09 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 0 |
| 2024-05-08 | 140.00 | 142.15 | 140.00 | 142.15 | 142.15 | 710 |
| 2024-05-07 | 137.55 | 142.50 | 135.70 | 137.90 | 137.90 | 4,533 |
| 2024-05-03 | 135.20 | 135.20 | 133.30 | 134.80 | 134.80 | 1,610 |
| 2024-05-02 | 135.05 | 141.70 | 133.50 | 136.70 | 136.70 | 3,259 |
| 2024-05-01 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 0 |
| 2024-04-30 | 142.60 | 142.60 | 139.50 | 139.50 | 139.50 | 692 |
| 2024-04-29 | 141.70 | 143.90 | 141.70 | 142.25 | 142.25 | 1,077 |
| 2024-04-26 | 140.80 | 141.40 | 140.80 | 141.20 | 141.20 | 3,394 |
| 2024-04-25 | 138.85 | 139.51 | 138.85 | 138.85 | 138.85 | 2,090 |
| 2024-04-24 | 138.60 | 139.50 | 137.10 | 138.75 | 138.75 | 5,239 |
| 2024-04-23 | 136.60 | 136.60 | 136.00 | 136.35 | 136.35 | 3,811 |
| 2024-04-22 | 137.51 | 137.51 | 135.70 | 136.90 | 136.90 | 848,655 |
| 2024-04-19 | 137.30 | 138.50 | 135.40 | 138.45 | 138.45 | 6,063 |
| 2024-04-18 | 139.30 | 139.30 | 135.50 | 138.30 | 138.30 | 14,656 |
| 2024-04-17 | 141.60 | 142.60 | 141.60 | 142.10 | 142.10 | 990 |
| 2024-04-16 | 139.10 | 141.00 | 139.10 | 139.95 | 139.95 | 6,099 |
| 2024-04-15 | 140.05 | 141.50 | 139.50 | 140.40 | 140.40 | 109,340 |
| 2024-04-12 | 142.40 | 143.83 | 142.40 | 143.20 | 143.20 | 2,608 |
| 2024-04-11 | 138.70 | 140.00 | 138.70 | 139.90 | 139.90 | 102,767 |
| 2024-04-10 | 134.40 | 136.80 | 134.40 | 135.65 | 135.65 | 4,052 |
| 2024-04-09 | 132.40 | 136.00 | 132.40 | 133.45 | 133.45 | 251,173 |
| 2024-04-08 | 130.85 | 132.22 | 129.70 | 132.10 | 132.10 | 124,924 |
| 2024-04-05 | 129.80 | 132.00 | 129.80 | 130.20 | 130.20 | 15,533 |
| 2024-04-04 | 129.95 | 129.95 | 129.55 | 129.55 | 129.55 | 1,713 |
| 2024-04-03 | 130.05 | 130.49 | 129.40 | 130.10 | 130.10 | 5,575 |
| 2024-04-02 | 128.35 | 130.30 | 127.30 | 129.00 | 129.00 | 62,391 |
| 2024-03-28 | 125.00 | 127.30 | 125.00 | 126.60 | 126.60 | 73,283 |
| 2024-03-27 | 125.20 | 125.20 | 124.15 | 124.43 | 124.43 | 2,840 |
| 2024-03-26 | 125.60 | 125.60 | 124.90 | 125.08 | 125.08 | 2,134 |
| 2024-03-25 | 124.95 | 127.00 | 124.33 | 125.60 | 125.60 | 2,801 |
| 2024-03-22 | 123.11 | 124.33 | 123.11 | 124.33 | 124.33 | 3,797 |
| 2024-03-21 | 123.43 | 125.65 | 123.43 | 123.43 | 123.43 | 7,543 |
| 2024-03-20 | 123.44 | 125.40 | 123.44 | 123.58 | 123.58 | 3,552 |
| 2024-03-19 | 122.55 | 124.54 | 122.55 | 124.03 | 124.03 | 6,551 |
| 2024-03-18 | 122.45 | 123.40 | 122.45 | 123.40 | 123.40 | 3,793 |
| 2024-03-15 | 119.90 | 123.25 | 119.90 | 121.30 | 121.30 | 6,061 |
| 2024-03-14 | 118.60 | 119.55 | 118.60 | 119.55 | 119.55 | 4,790 |
| 2024-03-13 | 113.95 | 117.61 | 113.95 | 117.18 | 117.18 | 4,885 |
| 2024-03-12 | 113.85 | 115.15 | 113.85 | 114.18 | 114.18 | 119,669 |
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.