International Petroleum Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	96.600	98.125	94.650	98.125	98.125	6,553
2022-10-05	95.850	97.525	93.400	97.525	97.525	6,981
2022-10-04	96.150	96.150	91.650	94.525	94.525	5,351
2022-10-03	91.450	94.600	91.450	94.050	94.050	24,407
2022-09-30	91.400	91.895	88.825	88.825	88.825	59,802
2022-09-29	91.525	92.650	89.950	90.825	90.825	17,314
2022-09-28	86.825	91.000	85.100	90.875	90.875	23,112
2022-09-27	84.700	88.900	84.700	88.050	88.050	96,815
2022-09-26	82.525	84.950	81.500	83.350	83.350	102,658
2022-09-23	88.750	88.750	83.750	85.150	85.150	82,700
2022-09-22	89.675	90.600	88.000	89.625	89.625	28,161
2022-09-21	91.300	92.100	89.850	90.625	90.625	33,529
2022-09-20	91.250	91.500	87.675	87.675	87.675	53,148
2022-09-16	91.875	92.800	89.775	89.775	89.775	42,380
2022-09-15	93.925	94.100	90.350	91.525	91.525	15,979
2022-09-14	92.400	95.500	92.250	93.625	93.625	44,488
2022-09-13	95.150	95.200	92.495	94.000	94.000	12,116
2022-09-12	95.100	95.500	93.550	94.775	94.775	23,181
2022-09-09	94.350	96.200	94.000	94.050	94.050	36,172
2022-09-08	94.625	95.400	92.250	95.375	95.375	18,483
2022-09-07	101.90	101.90	94.800	95.450	95.450	74,513
2022-09-06	107.70	107.70	103.70	105.75	105.75	53,709
2022-09-05	106.50	109.10	106.50	108.20	108.20	18,792
2022-09-02	104.88	105.50	102.00	104.80	104.80	8,097
2022-09-01	103.35	104.21	102.78	102.78	102.78	24,844
2022-08-31	107.30	107.30	102.90	105.65	105.65	38,642
2022-08-30	112.80	112.80	107.10	107.75	107.75	33,496
2022-08-26	109.15	109.90	108.30	108.80	108.80	45,447
2022-08-25	106.60	109.60	106.40	108.80	108.80	50,855
2022-08-24	107.80	107.80	105.50	107.25	107.25	14,750
2022-08-23	108.20	108.90	106.50	107.55	107.55	14,547
2022-08-22	108.60	108.60	104.20	106.00	106.00	13,666
2022-08-19	109.25	109.70	108.20	109.15	109.15	48,469
2022-08-18	108.10	108.50	108.10	108.10	108.10	9,534
2022-08-17	106.40	107.60	104.40	106.60	106.60	27,403
2022-08-16	104.70	107.00	104.70	106.50	106.50	11,132
2022-08-15	104.70	104.70	101.70	104.58	104.58	6,804
2022-08-12	105.85	107.67	105.30	106.10	106.10	536,359
2022-08-11	105.45	106.20	102.20	106.20	106.20	181,989
2022-08-10	107.15	107.80	105.20	106.40	106.40	59,189
2022-08-09	108.40	109.80	105.90	108.40	108.40	140,782
2022-08-08	111.10	111.10	107.90	108.60	108.60	106,719
2022-08-05	112.70	112.80	105.70	112.80	112.80	166,254
2022-08-04	121.05	123.00	112.00	112.00	112.00	115,979
2022-08-03	128.10	128.30	121.20	121.45	121.45	211,860
2022-08-02	125.25	127.30	119.00	126.20	126.20	424,272
2022-08-01	123.05	125.80	121.00	121.75	121.75	91,559
2022-07-29	123.45	123.90	119.70	123.85	123.85	123,106
2022-07-28	121.25	124.10	121.00	121.15	121.15	139,708
2022-07-27	118.10	120.20	118.10	118.70	118.70	68,371
2022-07-26	116.70	120.50	116.70	116.70	116.70	161,949
2022-07-25	105.61	114.70	105.61	114.00	114.00	157,569
2022-07-22	104.80	106.30	103.50	106.30	106.30	113,501
2022-07-21	106.60	106.80	102.40	104.98	104.98	71,941
2022-07-20	104.70	105.70	104.10	104.20	104.20	97,238
2022-07-19	102.90	103.46	101.80	103.15	103.15	59,193
2022-07-18	99.950	104.30	99.950	103.63	103.63	157,443
2022-07-15	97.150	98.800	95.500	98.800	98.800	70,011
2022-07-14	97.925	99.000	93.800	95.200	95.200	96,874
2022-07-13	96.600	98.400	95.600	98.325	98.325	111,605

← NewerPage 18 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.