International Petroleum Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	98.300	98.300	97.300	98.200	98.200	6,257
2023-03-27	96.900	96.900	92.900	96.900	96.900	12,333
2023-03-24	96.550	96.550	93.100	94.225	94.225	37,290
2023-03-23	98.250	98.250	96.500	97.275	97.275	12,380
2023-03-22	99.650	99.650	98.568	99.575	99.575	5,290
2023-03-21	100.48	101.01	99.450	99.950	99.950	9,789
2023-03-20	98.000	98.000	93.650	97.950	97.950	14,218
2023-03-17	100.48	105.10	99.250	100.85	100.85	50,066
2023-03-16	100.80	102.42	97.650	101.80	101.80	21,388
2023-03-15	106.25	107.10	99.775	99.775	99.775	23,231
2023-03-14	108.20	109.00	105.30	108.55	108.55	35,711
2023-03-13	109.20	109.20	105.40	108.40	108.40	6,317
2023-03-10	111.95	112.90	111.30	112.90	112.90	65,972
2023-03-09	112.70	115.60	112.70	114.55	114.55	75,806
2023-03-08	113.00	113.70	111.40	113.60	113.60	145,534
2023-03-07	111.80	113.40	111.80	113.20	113.20	134,629
2023-03-06	106.55	110.40	106.20	110.40	110.40	25,416
2023-03-03	104.00	107.60	104.00	107.60	107.60	44,573
2023-03-02	102.70	105.95	102.70	105.95	105.95	35,220
2023-03-01	102.80	106.90	102.80	104.20	104.20	36,359
2023-02-28	102.50	107.60	102.50	106.05	106.05	33,616
2023-02-27	100.00	103.20	100.00	103.20	103.20	22,667
2023-02-24	97.950	100.40	97.950	100.40	100.40	76,499
2023-02-23	96.600	98.900	94.600	98.050	98.050	34,579
2023-02-22	94.200	95.625	94.200	95.625	95.625	229,473
2023-02-21	94.850	97.100	94.850	95.900	95.900	16,229
2023-02-20	94.900	96.650	94.900	94.900	94.900	31,556
2023-02-17	96.300	96.300	94.450	95.850	95.850	95,317
2023-02-16	99.275	101.00	97.300	97.625	97.625	119,377
2023-02-15	97.650	99.550	95.550	99.550	99.550	170,620
2023-02-14	97.275	98.200	95.151	97.450	97.450	86,415
2023-02-13	98.625	98.625	95.500	98.625	98.625	77,188
2023-02-10	94.825	98.800	93.200	98.375	98.375	142,639
2023-02-09	94.750	94.750	90.850	93.350	93.350	197,367
2023-02-08	98.000	98.200	94.850	94.925	94.925	110,532
2023-02-07	107.70	107.70	97.000	97.925	97.925	194,916
2023-02-06	108.45	108.90	106.50	107.35	107.35	97,292
2023-02-03	105.25	109.10	105.20	108.45	108.45	27,942
2023-02-02	110.40	110.40	104.20	105.70	105.70	69,668
2023-02-01	113.20	113.20	111.40	112.00	112.00	40,833
2023-01-31	113.20	113.20	110.58	113.20	113.20	11,565
2023-01-30	111.60	114.65	111.60	114.65	114.65	14,343
2023-01-27	111.95	115.85	111.68	115.85	115.85	24,266
2023-01-26	110.75	111.50	109.20	111.00	111.00	20,278
2023-01-25	110.90	110.90	109.40	110.90	110.90	48,006
2023-01-24	114.00	114.00	111.30	112.50	112.50	20,282
2023-01-23	111.57	115.50	111.57	115.50	115.50	812,672
2023-01-20	109.55	109.55	107.60	109.55	109.55	40,505
2023-01-19	107.45	110.40	106.70	107.70	107.70	22,176
2023-01-18	109.70	112.45	109.70	112.45	112.45	11,827
2023-01-17	106.75	109.30	106.00	108.75	108.75	45,620
2023-01-16	106.38	107.60	104.80	107.30	107.30	11,244
2023-01-13	104.95	105.00	103.30	104.55	104.55	11,550
2023-01-12	103.35	104.70	100.90	102.95	102.95	47,624
2023-01-11	103.08	105.00	102.90	103.08	103.08	110,729
2023-01-10	103.08	104.40	101.90	103.08	103.08	47,937
2023-01-09	103.85	106.50	103.60	104.85	104.85	67,320
2023-01-06	104.30	104.30	104.30	104.30	104.30	0
2023-01-05	103.15	104.30	101.40	104.30	104.30	16,153
2023-01-04	108.00	108.00	102.00	104.30	104.30	84,527

← NewerPage 16 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.