International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 113.70 | 113.85 | 112.85 | 113.30 | 113.30 | 3,563 |
| 2024-03-08 | 117.55 | 117.55 | 115.15 | 115.15 | 115.15 | 1,427 |
| 2024-03-07 | 116.55 | 117.88 | 116.55 | 117.88 | 117.88 | 4,606 |
| 2024-03-06 | 114.35 | 116.70 | 114.35 | 116.70 | 116.70 | 4,440 |
| 2024-03-05 | 113.25 | 114.70 | 113.25 | 114.05 | 114.05 | 4,321 |
| 2024-03-04 | 112.40 | 116.20 | 112.40 | 114.25 | 114.25 | 16,257 |
| 2024-03-01 | 108.10 | 112.75 | 108.10 | 112.75 | 112.75 | 10,554 |
| 2024-02-29 | 107.95 | 109.25 | 107.95 | 109.15 | 109.15 | 2,360 |
| 2024-02-28 | 108.20 | 109.55 | 108.20 | 108.80 | 108.80 | 25,791 |
| 2024-02-27 | 108.05 | 109.50 | 108.05 | 108.35 | 108.35 | 404,419 |
| 2024-02-26 | 109.65 | 109.65 | 107.44 | 107.50 | 107.50 | 6,564 |
| 2024-02-23 | 114.55 | 116.00 | 111.11 | 111.13 | 111.13 | 8,054 |
| 2024-02-22 | 114.23 | 115.65 | 113.55 | 115.38 | 115.38 | 2,974 |
| 2024-02-21 | 114.73 | 115.21 | 112.55 | 114.90 | 114.90 | 112,538 |
| 2024-02-20 | 115.13 | 117.40 | 113.55 | 113.55 | 113.55 | 5,050 |
| 2024-02-19 | 119.20 | 119.40 | 117.00 | 119.20 | 119.20 | 31,220 |
| 2024-02-16 | 119.90 | 120.75 | 119.90 | 120.00 | 120.00 | 12,236 |
| 2024-02-15 | 117.90 | 119.76 | 117.90 | 119.63 | 119.63 | 53,691 |
| 2024-02-14 | 118.60 | 119.75 | 118.60 | 119.68 | 119.68 | 8,770 |
| 2024-02-13 | 115.85 | 118.60 | 115.85 | 118.45 | 118.45 | 56,667 |
| 2024-02-12 | 113.23 | 115.70 | 111.00 | 115.18 | 115.18 | 7,722 |
| 2024-02-09 | 111.60 | 112.75 | 111.60 | 112.40 | 112.40 | 7,036 |
| 2024-02-08 | 108.08 | 112.18 | 107.20 | 112.18 | 112.18 | 14,492 |
| 2024-02-07 | 109.45 | 109.45 | 107.30 | 108.70 | 108.70 | 7,537 |
| 2024-02-06 | 110.98 | 111.60 | 104.20 | 111.60 | 111.60 | 355,193 |
| 2024-02-05 | 112.70 | 112.70 | 110.85 | 111.18 | 111.18 | 10,490 |
| 2024-02-02 | 114.10 | 114.10 | 112.30 | 112.93 | 112.93 | 6,241 |
| 2024-02-01 | 117.08 | 117.75 | 115.65 | 116.25 | 116.25 | 5,949 |
| 2024-01-31 | 115.85 | 115.85 | 115.18 | 115.18 | 115.18 | 3,189 |
| 2024-01-30 | 116.01 | 116.01 | 113.60 | 115.30 | 115.30 | 30,313 |
| 2024-01-29 | 117.63 | 117.95 | 115.40 | 115.40 | 115.40 | 6,219 |
| 2024-01-26 | 116.16 | 116.16 | 116.10 | 116.10 | 116.10 | 1,717 |
| 2024-01-25 | 116.38 | 117.05 | 116.38 | 116.38 | 116.38 | 6,626 |
| 2024-01-24 | 115.60 | 116.03 | 115.60 | 116.03 | 116.03 | 1,244 |
| 2024-01-23 | 114.25 | 115.50 | 114.25 | 114.73 | 114.73 | 3,957 |
| 2024-01-22 | 113.76 | 114.07 | 113.76 | 114.00 | 114.00 | 2,613 |
| 2024-01-19 | 114.48 | 114.85 | 113.50 | 113.73 | 113.73 | 12,637 |
| 2024-01-18 | 114.10 | 114.40 | 112.25 | 113.58 | 113.58 | 23,000 |
| 2024-01-17 | 113.10 | 113.10 | 111.85 | 111.98 | 111.98 | 17,833 |
| 2024-01-16 | 116.15 | 116.15 | 114.06 | 115.40 | 115.40 | 20,633 |
| 2024-01-15 | 116.93 | 118.45 | 115.90 | 116.38 | 116.38 | 12,187 |
| 2024-01-12 | 116.80 | 119.20 | 116.80 | 116.80 | 116.80 | 1,944 |
| 2024-01-11 | 113.68 | 115.20 | 113.55 | 114.58 | 114.58 | 8,255 |
| 2024-01-10 | 116.15 | 116.15 | 115.00 | 115.68 | 115.68 | 10,642 |
| 2024-01-09 | 116.60 | 116.60 | 115.00 | 116.33 | 116.33 | 116,869 |
| 2024-01-08 | 118.05 | 118.05 | 114.35 | 115.03 | 115.03 | 17,104 |
| 2024-01-05 | 118.10 | 119.48 | 117.35 | 119.48 | 119.48 | 2,880 |
| 2024-01-04 | 121.68 | 122.30 | 118.48 | 118.48 | 118.48 | 13,851 |
| 2024-01-03 | 116.70 | 121.25 | 116.70 | 119.60 | 119.60 | 19,842 |
| 2024-01-02 | 120.70 | 122.95 | 120.70 | 121.13 | 121.13 | 15,242 |
| 2023-12-29 | 121.10 | 122.30 | 121.10 | 121.35 | 121.35 | 6,054 |
| 2023-12-28 | 121.68 | 125.35 | 121.68 | 121.68 | 121.68 | 4,674 |
| 2023-12-27 | 124.95 | 128.26 | 124.95 | 124.95 | 124.95 | 4,135 |
| 2023-12-22 | 122.40 | 125.01 | 122.40 | 122.65 | 122.65 | 406,783 |
| 2023-12-21 | 119.40 | 122.70 | 119.40 | 122.13 | 122.13 | 22,941 |
| 2023-12-20 | 117.25 | 121.00 | 117.25 | 120.18 | 120.18 | 16,518 |
| 2023-12-19 | 115.95 | 117.60 | 115.95 | 116.10 | 116.10 | 10,297 |
| 2023-12-18 | 111.80 | 116.40 | 111.80 | 115.53 | 115.53 | 537,177 |
| 2023-12-15 | 111.55 | 115.10 | 111.55 | 113.20 | 113.20 | 86,101 |
| 2023-12-14 | 108.65 | 112.85 | 108.65 | 111.80 | 111.80 | 32,717 |
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.