International Petroleum Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	93.300	94.400	90.950	93.525	93.525	89,538
2022-04-11	95.375	96.000	93.600	95.050	95.050	69,632
2022-04-08	92.250	96.200	92.150	94.825	94.825	36,504
2022-04-07	90.625	91.750	90.525	90.525	90.525	11,671
2022-04-06	90.575	92.200	90.400	90.400	90.400	34,589
2022-04-05	90.900	90.900	89.400	89.400	89.400	27,990
2022-04-04	90.050	91.700	89.800	90.300	90.300	127,668
2022-04-01	87.675	90.100	87.450	89.775	89.775	40,024
2022-03-31	86.350	89.750	86.050	89.575	89.575	128,507
2022-03-30	85.300	87.875	85.300	87.875	87.875	36,578
2022-03-29	89.200	90.800	84.650	85.575	85.575	77,982
2022-03-28	90.100	92.050	88.650	89.875	89.875	26,949
2022-03-25	86.950	91.400	86.950	90.350	90.350	75,084
2022-03-24	85.400	88.000	84.600	86.400	86.400	65,834
2022-03-23	83.100	85.200	83.100	84.725	84.725	48,107
2022-03-22	85.250	85.250	80.350	80.350	80.350	388,125
2022-03-21	81.750	84.700	81.750	84.625	84.625	40,837
2022-03-18	78.525	79.850	78.000	79.350	79.350	231,505
2022-03-17	72.750	77.750	72.750	77.050	77.050	80,560
2022-03-16	74.800	74.800	72.000	72.575	72.575	29,827
2022-03-15	74.000	75.200	69.400	74.925	74.925	32,630
2022-03-14	77.925	78.000	75.350	76.200	76.200	68,199
2022-03-11	78.250	79.850	77.200	78.575	78.575	72,816
2022-03-10	74.775	78.350	73.050	78.350	78.350	54,862
2022-03-09	79.500	79.500	74.200	75.350	75.350	43,734
2022-03-08	76.150	80.100	75.600	79.525	79.525	39,856
2022-03-07	77.250	78.850	74.600	76.100	76.100	50,960
2022-03-04	70.625	73.300	69.900	72.400	72.400	36,517
2022-03-03	76.100	76.100	70.250	70.450	70.450	29,453
2022-03-02	73.250	74.650	72.200	74.300	74.300	65,671
2022-03-01	67.650	71.050	67.650	70.725	70.725	80,460
2022-02-28	67.950	67.950	66.300	66.525	66.525	21,426
2022-02-25	68.300	68.300	65.250	66.775	66.775	17,838
2022-02-24	69.825	70.950	67.350	68.725	68.725	170,380
2022-02-23	66.350	67.750	66.200	67.725	67.725	88,601
2022-02-22	66.525	68.600	65.750	66.000	66.000	19,578
2022-02-21	65.100	65.750	63.650	65.525	65.525	5,981
2022-02-18	64.400	65.400	62.650	65.400	65.400	20,557
2022-02-17	68.250	68.250	64.600	65.250	65.250	27,408
2022-02-16	64.800	67.050	64.800	66.350	66.350	48,354
2022-02-15	65.350	66.100	63.775	63.775	63.775	19,061
2022-02-14	65.150	65.850	64.450	65.050	65.050	36,711
2022-02-11	64.350	64.800	63.700	64.400	64.400	53,099
2022-02-10	62.875	64.350	62.350	64.050	64.050	47,530
2022-02-09	63.950	63.950	60.150	62.525	62.525	99,776
2022-02-08	62.675	64.700	60.450	63.250	63.250	88,437
2022-02-07	62.775	63.150	62.200	62.725	62.725	64,139
2022-02-04	61.400	62.700	61.000	62.400	62.400	196,185
2022-02-03	60.306	60.306	59.850	60.150	60.150	42,216
2022-02-02	60.825	61.200	60.050	60.875	60.875	50,957
2022-02-01	60.450	60.800	60.450	60.675	60.675	33,368
2022-01-31	60.925	61.000	60.600	60.825	60.825	17,889
2022-01-28	61.150	61.150	60.200	61.050	61.050	32,467
2022-01-27	60.950	62.100	60.950	61.625	61.625	44,018
2022-01-26	61.150	61.800	61.150	61.775	61.775	13,949
2022-01-25	59.500	60.737	59.500	60.525	60.525	30,775
2022-01-24	59.775	60.200	57.500	58.350	58.350	27,986
2022-01-21	61.050	61.200	59.450	59.450	59.450	13,164
2022-01-20	61.450	61.950	61.300	61.400	61.400	34,987
2022-01-19	62.000	62.000	61.250	61.825	61.825	25,877

← NewerPage 20 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.