International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 220.20 | 220.20 | 215.40 | 218.00 | 218.00 | 1,462 |
| 2026-07-23 | 222.60 | 224.50 | 222.60 | 223.50 | 223.50 | 414 |
| 2026-07-22 | 216.40 | 219.40 | 216.40 | 218.00 | 218.00 | 752 |
| 2026-07-21 | 211.00 | 211.00 | 209.00 | 209.90 | 209.90 | 1,315 |
| 2026-07-20 | 213.50 | 214.54 | 210.80 | 213.98 | 213.98 | 3,933 |
| 2026-07-17 | 213.50 | 215.00 | 208.40 | 215.00 | 215.00 | 1,115 |
| 2026-07-16 | 209.50 | 210.25 | 206.20 | 210.25 | 210.25 | 1,687 |
| 2026-07-15 | 213.00 | 213.00 | 207.00 | 209.50 | 209.50 | 2,178 |
| 2026-07-14 | 212.00 | 217.40 | 211.00 | 214.21 | 214.21 | 13,498 |
| 2026-07-13 | 215.80 | 215.80 | 211.20 | 211.37 | 211.37 | 12,130 |
| 2026-07-10 | 209.00 | 209.00 | 207.20 | 209.00 | 209.00 | 6,668 |
| 2026-07-09 | 213.25 | 214.80 | 211.60 | 214.00 | 214.00 | 539 |
| 2026-07-08 | 206.50 | 215.60 | 205.40 | 211.50 | 211.50 | 11,291 |
| 2026-07-07 | 203.00 | 204.20 | 201.22 | 203.56 | 203.56 | 29,257 |
| 2026-07-06 | 208.20 | 208.20 | 204.50 | 205.40 | 205.40 | 4,608 |
| 2026-07-03 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 2,255 |
| 2026-07-02 | 208.20 | 208.20 | 204.63 | 207.75 | 207.75 | 11,047 |
| 2026-07-01 | 211.25 | 211.25 | 205.80 | 211.25 | 211.25 | 4,159 |
| 2026-06-30 | 211.25 | 212.20 | 211.00 | 211.40 | 211.40 | 13,197 |
| 2026-06-29 | 214.40 | 216.40 | 214.40 | 214.40 | 214.40 | 2,198 |
| 2026-06-26 | 214.50 | 214.70 | 209.00 | 214.50 | 214.50 | 2,044 |
| 2026-06-25 | 211.50 | 214.00 | 209.00 | 214.00 | 214.00 | 2,581 |
| 2026-06-24 | 217.40 | 217.40 | 212.40 | 212.50 | 212.50 | 894 |
| 2026-06-23 | 219.40 | 219.40 | 217.20 | 218.32 | 218.32 | 6,147 |
| 2026-06-22 | 220.00 | 220.30 | 218.00 | 218.85 | 218.85 | 11,627 |
| 2026-06-19 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0 |
| 2026-06-18 | 221.00 | 221.00 | 211.40 | 212.00 | 212.00 | 30,059 |
| 2026-06-17 | 222.80 | 222.80 | 218.00 | 221.00 | 221.00 | 2,005 |
| 2026-06-16 | 224.50 | 227.00 | 222.50 | 222.50 | 222.50 | 14,300 |
| 2026-06-15 | 226.40 | 226.40 | 221.70 | 223.50 | 223.50 | 22,428 |
| 2026-06-12 | 236.50 | 239.00 | 233.80 | 239.00 | 239.00 | 612 |
| 2026-06-11 | 243.50 | 246.00 | 242.40 | 243.00 | 243.00 | 2,186 |
| 2026-06-10 | 241.30 | 241.30 | 235.20 | 238.00 | 238.00 | 3,780 |
| 2026-06-09 | 243.80 | 243.80 | 235.60 | 238.20 | 238.20 | 2,185 |
| 2026-06-08 | 245.20 | 251.40 | 245.20 | 246.45 | 246.45 | 5,821 |
| 2026-06-05 | 248.50 | 250.40 | 242.50 | 242.50 | 242.50 | 2,665 |
| 2026-06-04 | 244.50 | 251.60 | 243.20 | 250.00 | 250.00 | 8,393 |
| 2026-06-03 | 241.50 | 249.00 | 241.40 | 248.00 | 248.00 | 3,683 |
| 2026-06-02 | 240.00 | 241.20 | 238.00 | 239.53 | 239.53 | 5,598 |
| 2026-06-01 | 237.60 | 244.80 | 237.60 | 237.66 | 237.66 | 3,447 |
| 2026-05-29 | 237.83 | 237.83 | 233.00 | 233.00 | 233.00 | 16,991 |
| 2026-05-28 | 239.40 | 242.50 | 239.40 | 242.50 | 242.50 | 9,092 |
| 2026-05-27 | 241.80 | 241.80 | 237.40 | 239.00 | 239.00 | 615 |
| 2026-05-26 | 245.20 | 247.20 | 245.20 | 246.45 | 246.45 | 3,981 |
| 2026-05-22 | 256.00 | 256.40 | 252.60 | 254.00 | 254.00 | 2,914 |
| 2026-05-21 | 260.00 | 265.00 | 258.80 | 261.50 | 261.50 | 1,660 |
| 2026-05-20 | 268.50 | 268.90 | 261.40 | 261.80 | 261.80 | 3,711 |
| 2026-05-19 | 265.00 | 267.50 | 264.20 | 265.40 | 265.40 | 41,699 |
| 2026-05-18 | 266.00 | 267.20 | 264.00 | 265.72 | 265.72 | 1,465 |
| 2026-05-15 | 261.00 | 261.50 | 258.80 | 261.50 | 261.50 | 35,724 |
| 2026-05-14 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2026-05-13 | 252.80 | 255.00 | 252.80 | 255.00 | 255.00 | 496 |
| 2026-05-12 | 247.60 | 252.00 | 247.60 | 252.00 | 252.00 | 7,437 |
| 2026-05-11 | 241.50 | 245.50 | 241.20 | 242.00 | 242.00 | 2,194 |
| 2026-05-08 | 240.50 | 241.00 | 236.80 | 241.00 | 241.00 | 12,183 |
| 2026-05-07 | 240.80 | 240.80 | 233.00 | 235.00 | 235.00 | 30,347 |
| 2026-05-06 | 252.40 | 252.40 | 241.00 | 245.50 | 245.50 | 26,633 |
| 2026-05-05 | 255.60 | 255.60 | 249.00 | 252.78 | 252.78 | 6,140 |
| 2026-05-01 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2026-04-30 | 263.50 | 268.80 | 258.60 | 260.50 | 260.50 | 8,295 |
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.