International Petroleum Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	102.60	102.60	96.490	97.250	97.250	172,845
2022-07-11	98.600	103.70	98.600	102.30	102.30	90,921
2022-07-08	98.675	100.10	97.200	99.550	99.550	132,865
2022-07-07	92.000	98.250	92.000	96.700	96.700	162,894
2022-07-06	96.125	96.350	89.238	90.525	90.525	131,786
2022-07-05	102.03	102.50	94.925	94.925	94.925	220,515
2022-07-04	98.950	102.50	98.950	102.00	102.00	74,491
2022-07-01	97.650	99.200	96.400	96.400	96.400	93,848
2022-06-30	103.45	104.10	99.750	100.30	100.30	214,112
2022-06-29	105.00	107.40	105.00	106.80	106.80	191,992
2022-06-28	103.73	106.60	103.40	106.40	106.40	119,515
2022-06-27	99.275	101.90	97.700	101.75	101.75	111,760
2022-06-24	98.200	98.200	98.200	98.200	98.200	0
2022-06-23	97.450	99.800	95.500	98.200	98.200	181,647
2022-06-22	100.20	100.20	95.800	97.375	97.375	296,432
2022-06-21	102.50	105.18	101.20	105.18	105.18	37,044
2022-06-20	100.58	102.80	98.900	100.60	100.60	24,608
2022-06-17	106.10	111.00	102.30	102.30	102.30	39,808
2022-06-16	106.60	106.60	104.29	105.35	105.35	42,443
2022-06-15	104.50	110.60	102.30	108.00	108.00	76,779
2022-06-14	105.75	107.30	103.20	105.55	105.55	19,912
2022-06-13	106.60	106.60	102.30	103.35	103.35	33,728
2022-06-10	107.15	109.20	105.70	108.60	108.60	14,626
2022-06-09	107.25	108.00	104.60	104.60	104.60	28,334
2022-06-08	106.30	107.30	105.10	105.25	105.25	24,760
2022-06-07	104.70	107.40	104.70	105.75	105.75	48,705
2022-06-06	105.08	105.08	105.08	105.08	105.08	0
2022-06-01	104.98	106.30	103.90	105.08	105.08	13,106
2022-05-31	105.75	106.80	103.60	104.30	104.30	176,674
2022-05-30	103.75	105.80	102.30	104.30	104.30	16,542
2022-05-27	104.00	105.30	102.30	103.18	103.18	66,001
2022-05-26	99.350	99.350	99.350	99.350	99.350	0
2022-05-25	100.10	103.60	99.350	99.350	99.350	20,341
2022-05-24	99.250	99.850	98.300	99.350	99.350	5,420
2022-05-23	98.675	100.30	98.050	100.00	100.00	167,515
2022-05-20	97.625	98.450	97.050	97.850	97.850	26,529
2022-05-19	98.750	98.750	95.300	96.000	96.000	71,742
2022-05-18	99.275	102.00	98.200	99.350	99.350	92,490
2022-05-17	103.25	105.50	100.10	100.90	100.90	61,986
2022-05-16	97.550	102.50	97.550	102.03	102.03	57,742
2022-05-13	93.900	96.000	93.900	96.000	96.000	7,913
2022-05-12	92.875	93.450	90.200	92.525	92.525	30,229
2022-05-11	93.525	93.900	91.750	93.575	93.575	40,188
2022-05-10	89.050	92.750	89.050	91.775	91.775	47,211
2022-05-09	94.150	94.250	89.950	90.450	90.450	9,519
2022-05-06	98.100	100.30	95.200	96.500	96.500	61,787
2022-05-05	99.750	100.90	97.000	97.250	97.250	52,981
2022-05-04	98.300	101.30	97.250	97.250	97.250	51,103
2022-05-03	96.100	97.250	93.400	97.150	97.150	22,501
2022-04-29	93.700	95.939	93.700	95.625	95.625	27,579
2022-04-28	90.300	91.300	90.000	90.875	90.875	11,031
2022-04-27	95.250	95.500	90.800	91.050	91.050	78,371
2022-04-26	92.100	94.400	92.100	92.825	92.825	25,920
2022-04-25	91.675	92.500	88.600	89.675	89.675	12,485
2022-04-22	95.825	96.050	91.700	95.100	95.100	54,704
2022-04-21	101.10	101.10	97.750	99.175	99.175	67,362
2022-04-20	98.325	102.10	97.947	100.20	100.20	38,252
2022-04-19	97.275	101.30	96.900	97.175	97.175	35,066
2022-04-14	95.350	96.400	95.000	95.000	95.000	4,006
2022-04-13	95.000	96.150	94.150	95.000	95.000	19,773

← NewerPage 19 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.