International Petroleum Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	61.725	63.450	61.700	62.725	62.725	50,254
2022-01-17	60.525	61.200	58.700	61.200	61.200	77,333
2022-01-14	58.250	60.200	58.250	59.525	59.525	78,324
2022-01-13	58.100	58.950	57.775	57.775	57.775	31,421
2022-01-12	56.950	59.000	56.950	57.925	57.925	45,549
2022-01-11	54.750	56.550	54.750	56.000	56.000	141,559
2022-01-10	54.350	55.450	54.200	54.575	54.575	83,591
2022-01-07	53.875	54.400	53.700	53.875	53.875	46,231
2022-01-06	52.725	52.725	52.725	52.725	52.725	0
2022-01-05	52.825	53.400	52.650	52.725	52.725	11,511
2022-01-04	52.150	53.200	52.150	52.725	52.725	20,372
2021-12-31	50.100	50.100	50.100	50.100	50.100	0
2021-12-30	49.720	50.100	49.720	50.100	50.100	11,728
2021-12-29	49.940	49.940	46.800	46.800	46.800	12,210
2021-12-24	48.860	48.860	48.860	48.860	48.860	0
2021-12-23	49.585	49.795	48.860	48.860	48.860	46,360
2021-12-22	49.460	49.460	48.915	48.915	48.915	20,046
2021-12-21	49.720	49.720	48.420	49.585	49.585	17,528
2021-12-20	47.920	48.580	47.920	48.335	48.335	33,331
2021-12-17	49.015	49.480	48.800	48.970	48.970	53,136
2021-12-16	48.905	49.830	48.580	49.830	49.830	77,568
2021-12-15	48.725	48.820	47.580	47.830	47.830	51,834
2021-12-14	49.660	49.660	48.620	49.070	49.070	162,293
2021-12-13	52.350	52.350	51.005	51.005	51.005	302,558
2021-12-10	51.765	52.200	51.600	51.830	51.830	81,243
2021-12-09	51.440	52.000	51.340	51.340	51.340	183,932
2021-12-08	50.100	51.200	50.000	50.625	50.625	78,920
2021-12-07	49.340	50.350	49.160	50.255	50.255	23,170
2021-12-06	47.623	48.300	47.623	48.110	48.110	3,893
2021-12-03	46.820	46.820	46.820	46.820	46.820	52,219
2021-12-02	46.540	46.920	45.880	46.230	46.230	95,470
2021-12-01	45.780	47.160	45.780	46.770	46.770	49,107
2021-11-30	44.400	45.500	44.400	44.400	44.400	8,732
2021-11-29	45.220	46.220	45.220	45.680	45.680	49,659
2021-11-26	46.980	46.980	43.800	43.890	43.890	35,144
2021-11-25	48.900	49.720	48.900	49.720	49.720	6,848
2021-11-24	48.680	49.540	48.185	49.485	49.485	17,233
2021-11-23	47.030	48.815	46.680	48.815	48.815	4,700
2021-11-22	46.750	47.260	46.750	46.750	46.750	2,866
2021-11-19	47.680	47.680	46.880	47.150	47.150	49,251
2021-11-18	48.120	48.120	47.000	47.450	47.450	5,904
2021-11-17	49.920	50.650	49.920	50.355	50.355	34,851
2021-11-16	49.395	52.400	49.380	49.575	49.575	15,134
2021-11-15	48.525	49.080	48.445	48.445	48.445	3,321
2021-11-12	48.255	48.800	48.040	48.255	48.255	34,162
2021-11-11	48.440	48.440	47.710	48.290	48.290	4,894
2021-11-10	50.400	50.400	49.040	49.810	49.810	6,767
2021-11-09	50.825	50.825	49.700	50.300	50.300	5,643
2021-11-08	50.050	51.250	50.050	50.255	50.255	27,044
2021-11-05	49.005	49.910	48.640	49.910	49.910	13,155
2021-11-04	49.080	50.050	49.080	49.910	49.910	34,152
2021-11-03	49.540	50.300	48.200	48.590	48.590	7,769
2021-11-02	51.875	53.500	48.210	48.210	48.210	24,227
2021-11-01	48.815	50.400	48.700	49.620	49.620	26,376
2021-10-29	47.820	48.210	47.820	48.210	48.210	2,560
2021-10-28	48.500	48.500	47.680	47.720	47.720	21,925
2021-10-27	50.350	50.350	49.460	49.530	49.530	6,248
2021-10-26	51.300	51.300	50.450	50.815	50.815	19,073
2021-10-25	50.635	51.685	50.300	51.685	51.685	37,902
2021-10-22	49.520	50.500	49.520	50.255	50.255	5,960

← NewerPage 21 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.