International Petroleum Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	86.120	86.120	84.960	85.560	85.560	6,761
2023-06-26	88.500	88.500	86.998	87.530	87.530	13,024
2023-06-23	88.510	88.510	88.510	88.510	88.510	0
2023-06-22	90.060	90.060	89.020	89.020	89.020	3,214
2023-06-21	90.840	90.840	88.920	89.500	89.500	20,782
2023-06-20	90.300	92.140	90.300	90.480	90.480	26,291
2023-06-19	92.260	93.000	92.260	92.660	92.660	847
2023-06-16	92.460	93.800	92.460	92.530	92.530	12,667
2023-06-15	91.870	92.980	91.384	92.930	92.930	6,524
2023-06-14	92.287	93.200	92.287	92.610	92.610	22,936
2023-06-13	91.340	94.220	91.340	93.000	93.000	26,464
2023-06-12	91.660	93.400	91.380	92.740	92.740	10,972
2023-06-09	93.680	95.600	93.680	95.050	95.050	29,558
2023-06-08	94.160	96.900	94.160	94.810	94.810	8,173
2023-06-07	93.640	95.760	93.640	95.650	95.650	34,276
2023-06-06	93.630	93.630	93.630	93.630	93.630	0
2023-06-05	94.410	95.710	93.640	95.710	95.710	23,196
2023-06-02	93.300	94.600	93.300	94.190	94.190	13,844
2023-06-01	92.025	92.560	90.493	92.280	92.280	13,410
2023-05-31	89.990	92.020	87.660	91.690	91.690	10,268
2023-05-30	89.260	90.629	89.180	89.440	89.440	6,722
2023-05-26	91.820	91.820	90.480	90.480	90.480	18,205
2023-05-25	93.140	93.140	91.080	91.080	91.080	39,418
2023-05-24	92.770	93.929	92.000	93.130	93.130	18,621
2023-05-23	90.780	94.160	90.780	93.970	93.970	18,313
2023-05-22	91.790	91.790	90.280	91.790	91.790	3,966
2023-05-19	93.180	93.180	91.370	91.370	91.370	4,958
2023-05-18	92.420	92.420	92.420	92.420	92.420	0
2023-05-17	90.400	91.680	89.560	91.230	91.230	583,393
2023-05-16	91.480	91.480	89.980	90.870	90.870	35,952
2023-05-15	91.380	91.960	90.360	91.680	91.680	13,901
2023-05-12	92.060	92.060	90.780	92.060	92.060	9,831
2023-05-11	93.140	93.140	91.620	92.410	92.410	8,575
2023-05-10	95.085	95.140	93.540	94.240	94.240	12,890
2023-05-09	94.060	94.060	92.600	93.940	93.940	14,987
2023-05-05	92.780	92.780	90.540	92.260	92.260	14,128
2023-05-04	94.530	95.460	88.940	90.250	90.250	17,030
2023-05-03	92.720	92.720	90.500	91.460	91.460	36,364
2023-05-02	98.300	98.300	91.770	91.770	91.770	74,176
2023-04-28	97.915	100.47	96.800	100.47	100.47	28,547
2023-04-27	98.700	98.700	97.060	98.370	98.370	35,124
2023-04-26	102.80	102.80	100.10	100.26	100.26	341,866
2023-04-25	102.22	104.59	101.77	101.77	101.77	12,233
2023-04-24	104.55	104.55	102.10	104.55	104.55	15,892
2023-04-21	103.63	104.80	103.40	103.88	103.88	20,429
2023-04-20	104.45	104.45	102.00	104.45	104.45	20,355
2023-04-19	106.50	106.50	102.75	103.70	103.70	45,374
2023-04-18	106.69	108.30	106.69	106.98	106.98	241,030
2023-04-17	107.50	111.15	107.50	109.03	109.03	20,487
2023-04-14	107.95	107.95	105.50	107.33	107.33	6,182
2023-04-13	106.30	108.05	106.30	108.03	108.03	20,063
2023-04-12	105.84	107.23	105.40	107.23	107.23	11,087
2023-04-11	106.34	108.30	103.85	107.28	107.28	64,021
2023-04-06	106.50	107.63	106.50	107.63	107.63	7,488
2023-04-05	107.53	107.53	106.00	107.53	107.53	28,612
2023-04-04	108.00	109.15	105.95	107.78	107.78	82,042
2023-04-03	104.55	109.90	104.55	108.25	108.25	42,015
2023-03-31	98.925	99.900	98.250	99.875	99.875	14,330
2023-03-30	101.00	102.20	101.00	101.28	101.28	1,329
2023-03-29	100.30	101.73	98.550	101.73	101.73	5,259

← NewerPage 15 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.