International Petroleum Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	103.45	107.40	103.45	105.85	105.85	87,464
2023-09-19	107.40	109.35	107.40	107.40	107.40	7,878
2023-09-18	110.40	111.15	107.30	107.65	107.65	5,419
2023-09-15	109.88	112.00	109.25	109.75	109.75	12,842
2023-09-14	109.93	110.80	109.93	109.93	109.93	4,523
2023-09-13	109.68	110.00	108.00	108.45	108.45	9,503
2023-09-12	108.90	108.90	106.90	108.00	108.00	14,123
2023-09-11	107.35	108.30	107.35	107.38	107.38	5,506
2023-09-08	106.20	107.40	106.20	107.25	107.25	13,196
2023-09-07	107.03	108.70	106.13	106.13	106.13	14,411
2023-09-06	107.15	108.75	107.15	107.60	107.60	98,666
2023-09-05	107.15	109.40	107.15	107.63	107.63	8,479
2023-09-04	104.60	108.30	104.60	104.60	104.60	11,794
2023-09-01	103.50	105.80	103.50	104.80	104.80	14,432
2023-08-31	102.60	102.60	102.60	102.60	102.60	106,927
2023-08-30	102.70	103.55	102.70	102.85	102.85	5,095
2023-08-29	101.84	103.50	101.84	102.40	102.40	7,910
2023-08-25	100.25	101.25	100.25	100.43	100.43	2,038
2023-08-24	100.38	101.40	99.720	99.935	99.935	13,579
2023-08-23	101.08	101.75	101.08	101.08	101.08	13,396
2023-08-22	100.05	101.30	100.05	100.37	100.37	4,011
2023-08-21	100.07	101.25	100.07	100.26	100.26	6,022
2023-08-18	100.49	100.70	99.000	99.065	99.065	2,139
2023-08-17	100.55	101.50	100.55	101.09	101.09	259,491
2023-08-16	100.00	101.10	100.00	100.62	100.62	5,827
2023-08-15	98.540	100.50	98.540	99.200	99.200	97,492
2023-08-14	100.27	101.50	99.460	100.44	100.44	75,703
2023-08-11	98.200	101.35	98.200	99.405	99.405	11,185
2023-08-10	97.240	97.240	97.240	97.240	97.240	9,183
2023-08-09	97.880	99.324	97.880	98.425	98.425	98,674
2023-08-08	96.095	96.880	95.660	96.280	96.280	5,826
2023-08-07	96.550	99.220	96.550	96.550	96.550	20,544
2023-08-04	96.860	98.645	96.860	96.860	96.860	2,388
2023-08-03	93.074	96.480	93.074	95.970	95.970	8,594
2023-08-02	92.880	95.680	92.880	93.520	93.520	11,898
2023-08-01	94.500	99.920	94.500	95.760	95.760	659,921
2023-07-31	95.920	99.183	95.920	98.725	98.725	747,283
2023-07-28	95.320	96.180	95.320	95.660	95.660	11,308
2023-07-27	95.540	96.820	95.540	95.560	95.560	3,126
2023-07-26	95.860	96.980	95.860	95.860	95.860	10,449
2023-07-25	95.380	97.000	95.230	95.230	95.230	6,989
2023-07-24	95.420	96.020	95.420	95.790	95.790	9,691
2023-07-21	94.630	96.120	94.630	94.630	94.630	6,398
2023-07-20	93.183	94.799	93.183	94.560	94.560	3,900
2023-07-19	92.800	94.980	92.800	94.330	94.330	9,936
2023-07-18	91.553	92.840	91.553	92.450	92.450	12,812
2023-07-17	90.676	92.400	90.676	91.790	91.790	18,166
2023-07-14	91.593	93.380	91.593	92.070	92.070	15,784
2023-07-13	93.410	95.300	92.960	92.960	92.960	2,148
2023-07-12	92.420	95.000	92.420	93.920	93.920	6,604
2023-07-11	91.834	92.860	91.834	92.660	92.660	27,975
2023-07-10	92.370	94.320	92.310	92.310	92.310	12,041
2023-07-07	90.800	93.560	90.800	92.910	92.910	16,708
2023-07-06	91.060	91.060	89.560	89.560	89.560	6,318
2023-07-05	91.780	91.780	90.480	91.310	91.310	6,383
2023-07-04	90.200	91.560	90.200	90.900	90.900	7,678
2023-07-03	89.050	91.100	88.980	89.050	89.050	14,851
2023-06-30	87.220	89.100	87.220	88.570	88.570	17,706
2023-06-29	83.780	85.400	83.780	84.070	84.070	11,542
2023-06-28	85.400	85.400	81.480	84.750	84.750	10,391

← NewerPage 14 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.