International Petroleum Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	107.65	109.00	105.85	106.73	106.73	6,349
2023-12-12	108.10	109.50	107.15	107.93	107.93	23,344
2023-12-11	108.66	110.43	108.66	109.15	109.15	11,475
2023-12-08	107.75	110.00	107.75	108.30	108.30	32,692
2023-12-07	107.98	108.15	106.90	108.05	108.05	61,293
2023-12-06	111.45	111.45	107.80	108.98	108.98	171,189
2023-12-05	113.40	116.30	113.40	114.90	114.90	3,536
2023-12-04	114.88	114.90	112.15	114.20	114.20	84,748
2023-12-01	118.25	118.25	115.10	117.60	117.60	12,918
2023-11-30	111.15	114.80	111.15	111.15	111.15	124,327
2023-11-29	107.74	108.70	107.74	108.45	108.45	14,756
2023-11-28	105.50	107.36	105.50	105.95	105.95	25,457
2023-11-27	105.10	106.70	105.10	106.08	106.08	41,019
2023-11-24	105.60	106.55	105.45	106.08	106.08	4,104
2023-11-23	105.66	105.66	104.55	104.78	104.78	15,750
2023-11-22	103.05	104.10	101.25	102.38	102.38	59,129
2023-11-21	104.98	106.25	103.35	103.75	103.75	17,943
2023-11-20	106.60	108.40	106.60	107.50	107.50	21,310
2023-11-17	105.79	106.35	104.70	104.90	104.90	12,562
2023-11-16	106.75	106.75	103.55	105.05	105.05	22,216
2023-11-15	108.40	110.10	108.40	109.03	109.03	5,000
2023-11-14	109.20	109.20	107.50	108.68	108.68	1,601
2023-11-13	107.80	107.80	106.70	107.38	107.38	3,887
2023-11-10	109.80	109.80	107.18	107.18	107.18	2,244
2023-11-09	109.40	110.45	109.40	110.45	110.45	18,348
2023-11-08	108.55	110.00	108.55	109.88	109.88	26,047
2023-11-07	112.73	115.25	109.75	110.15	110.15	81,571
2023-11-06	117.48	119.75	117.48	117.65	117.65	13,140
2023-11-03	118.58	121.05	118.58	118.58	118.58	5,707
2023-11-02	116.00	118.90	116.00	118.60	118.60	6,593
2023-11-01	116.05	118.20	116.05	116.58	116.58	36,957
2023-10-31	113.48	119.50	111.90	117.43	117.43	163,897
2023-10-30	113.75	114.75	112.95	113.13	113.13	7,658
2023-10-27	114.35	115.21	114.10	114.20	114.20	49,342
2023-10-26	114.55	115.50	114.40	114.85	114.85	143,305
2023-10-25	114.10	115.60	113.20	113.20	113.20	13,348
2023-10-24	113.35	114.70	113.35	114.33	114.33	10,411
2023-10-23	113.25	113.61	112.85	112.95	112.95	32,766
2023-10-20	114.69	115.95	114.69	114.90	114.90	3,925
2023-10-19	114.13	115.23	112.60	115.23	115.23	120,293
2023-10-18	112.80	115.30	112.80	115.23	115.23	93,989
2023-10-17	111.85	112.90	111.85	112.48	112.48	118,484
2023-10-16	109.55	111.65	109.55	111.55	111.55	10,077
2023-10-13	105.93	108.39	105.93	105.93	105.93	19,616
2023-10-12	104.35	106.05	104.35	106.03	106.03	1,862
2023-10-11	102.30	105.30	102.30	104.93	104.93	5,591
2023-10-10	105.35	106.90	105.35	105.50	105.50	16,245
2023-10-09	99.655	105.75	99.655	99.655	99.655	10,941
2023-10-06	96.700	99.130	96.700	99.130	99.130	3,457
2023-10-05	96.570	96.797	94.200	94.200	94.200	5,248
2023-10-04	101.80	101.80	96.020	97.900	97.900	6,386
2023-10-03	101.67	102.65	101.10	101.53	101.53	12,197
2023-10-02	103.05	107.00	103.05	104.43	104.43	1,099,797
2023-09-29	106.08	107.20	105.14	105.43	105.43	18,751
2023-09-28	106.93	108.65	105.90	106.20	106.20	12,887
2023-09-27	104.50	105.85	104.50	104.73	104.73	59,801
2023-09-26	103.30	103.75	101.30	103.35	103.35	8,167
2023-09-25	104.55	105.30	101.95	102.90	102.90	24,888
2023-09-22	104.80	106.30	104.80	105.68	105.68	15,456
2023-09-21	103.80	106.55	103.80	105.43	105.43	700,137

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.