International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 261.20 | 264.40 | 261.20 | 261.63 | 261.63 | 4,772 |
| 2026-04-28 | 253.60 | 260.00 | 253.60 | 255.20 | 255.20 | 17,663 |
| 2026-04-27 | 246.00 | 250.80 | 245.40 | 249.13 | 249.13 | 7,837 |
| 2026-04-24 | 250.00 | 253.20 | 246.00 | 246.50 | 246.50 | 4,177 |
| 2026-04-23 | 246.00 | 250.80 | 246.00 | 246.00 | 246.00 | 2,836 |
| 2026-04-22 | 236.00 | 244.00 | 235.60 | 243.50 | 243.50 | 2,841 |
| 2026-04-21 | 231.00 | 234.60 | 231.00 | 232.80 | 232.80 | 17,661 |
| 2026-04-20 | 230.50 | 233.40 | 229.10 | 231.54 | 231.54 | 115,246 |
| 2026-04-17 | 243.00 | 243.00 | 220.50 | 223.50 | 223.50 | 34,711 |
| 2026-04-16 | 240.00 | 244.10 | 239.40 | 243.00 | 243.00 | 4,221 |
| 2026-04-15 | 243.00 | 245.10 | 240.80 | 242.50 | 242.50 | 28,311 |
| 2026-04-14 | 249.50 | 252.00 | 243.00 | 245.79 | 245.79 | 25,379 |
| 2026-04-13 | 249.80 | 255.40 | 249.80 | 252.74 | 252.74 | 15,953 |
| 2026-04-10 | 237.00 | 238.80 | 234.40 | 237.00 | 237.00 | 445 |
| 2026-04-09 | 238.40 | 245.00 | 238.40 | 243.00 | 243.00 | 5,749 |
| 2026-04-08 | 237.20 | 237.20 | 230.00 | 233.00 | 233.00 | 38,090 |
| 2026-04-07 | 249.50 | 266.30 | 247.40 | 258.89 | 258.89 | 30,316 |
| 2026-04-02 | 246.60 | 248.20 | 246.60 | 246.75 | 246.75 | 42,963 |
| 2026-04-01 | 246.60 | 246.60 | 239.50 | 242.79 | 242.79 | 45,440 |
| 2026-03-31 | 256.50 | 261.20 | 250.60 | 255.71 | 255.71 | 71,619 |
| 2026-03-30 | 255.40 | 261.00 | 255.40 | 257.92 | 257.92 | 11,733 |
| 2026-03-27 | 245.25 | 253.00 | 243.40 | 252.00 | 252.00 | 26,656 |
| 2026-03-26 | 243.20 | 248.60 | 243.20 | 247.50 | 247.50 | 9,104 |
| 2026-03-25 | 241.50 | 241.90 | 236.80 | 241.00 | 241.00 | 7,139 |
| 2026-03-24 | 237.50 | 244.00 | 236.20 | 239.68 | 239.68 | 1,693 |
| 2026-03-23 | 247.60 | 247.60 | 232.70 | 235.72 | 235.72 | 27,734 |
| 2026-03-20 | 250.60 | 250.60 | 244.80 | 249.00 | 249.00 | 8,135 |
| 2026-03-19 | 253.30 | 261.40 | 253.30 | 260.75 | 260.75 | 4,604 |
| 2026-03-18 | 247.50 | 250.25 | 240.60 | 250.25 | 250.25 | 14,009 |
| 2026-03-17 | 240.75 | 242.20 | 237.80 | 238.78 | 238.78 | 49,375 |
| 2026-03-16 | 235.20 | 241.40 | 235.20 | 238.08 | 238.08 | 7,637 |
| 2026-03-13 | 235.80 | 235.80 | 233.50 | 233.50 | 233.50 | 3,034 |
| 2026-03-12 | 236.50 | 242.40 | 236.40 | 237.25 | 237.25 | 14,708 |
| 2026-03-11 | 227.50 | 234.75 | 224.40 | 234.75 | 234.75 | 4,542 |
| 2026-03-10 | 222.50 | 225.00 | 216.00 | 217.98 | 217.98 | 20,861 |
| 2026-03-09 | 228.75 | 233.25 | 219.20 | 226.21 | 226.21 | 5,020 |
| 2026-03-06 | 225.25 | 226.50 | 224.10 | 226.50 | 226.50 | 52,192 |
| 2026-03-05 | 223.00 | 226.80 | 218.80 | 224.00 | 224.00 | 2,999 |
| 2026-03-04 | 222.00 | 222.00 | 215.20 | 221.00 | 221.00 | 8,854 |
| 2026-03-03 | 219.00 | 227.80 | 217.20 | 222.82 | 222.82 | 22,916 |
| 2026-03-02 | 212.20 | 221.00 | 212.20 | 214.80 | 214.80 | 35,686 |
| 2026-02-27 | 205.00 | 209.00 | 205.00 | 206.20 | 206.20 | 15,711 |
| 2026-02-26 | 199.40 | 199.95 | 197.50 | 197.80 | 197.80 | 325 |
| 2026-02-25 | 199.80 | 202.90 | 199.80 | 199.80 | 199.80 | 5,649 |
| 2026-02-24 | 204.80 | 205.20 | 200.60 | 203.17 | 203.17 | 5,817 |
| 2026-02-23 | 201.10 | 206.40 | 201.10 | 205.20 | 205.20 | 1,166 |
| 2026-02-20 | 199.10 | 200.15 | 199.10 | 200.15 | 200.15 | 717 |
| 2026-02-19 | 197.60 | 201.60 | 194.20 | 200.10 | 200.10 | 5,910 |
| 2026-02-18 | 195.40 | 196.70 | 194.80 | 195.55 | 195.55 | 44,866 |
| 2026-02-17 | 191.80 | 192.40 | 191.80 | 191.90 | 191.90 | 308 |
| 2026-02-16 | 191.10 | 191.10 | 189.90 | 190.45 | 190.45 | 6,915 |
| 2026-02-13 | 190.85 | 192.20 | 186.70 | 192.20 | 192.20 | 801 |
| 2026-02-12 | 200.08 | 200.08 | 191.00 | 191.10 | 191.10 | 18,086 |
| 2026-02-11 | 196.55 | 200.50 | 194.20 | 198.70 | 198.70 | 12,766 |
| 2026-02-10 | 196.20 | 196.20 | 187.45 | 193.60 | 193.60 | 5,585 |
| 2026-02-09 | 197.25 | 199.60 | 194.60 | 198.11 | 198.11 | 30,002 |
| 2026-02-06 | 192.60 | 195.35 | 191.30 | 195.35 | 195.35 | 2,199 |
| 2026-02-05 | 195.25 | 195.25 | 189.20 | 192.10 | 192.10 | 10,999 |
| 2026-02-04 | 189.75 | 193.55 | 188.10 | 193.55 | 193.55 | 184 |
| 2026-02-03 | 182.70 | 188.40 | 180.80 | 188.40 | 188.40 | 1,850 |
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.