International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 181.54 | 181.54 | 174.80 | 181.54 | 181.54 | 2,526 |
| 2026-01-30 | 186.35 | 186.35 | 181.40 | 185.70 | 185.70 | 564 |
| 2026-01-29 | 182.25 | 185.30 | 182.25 | 184.60 | 184.60 | 1,986 |
| 2026-01-28 | 175.90 | 178.40 | 175.80 | 177.90 | 177.90 | 1,242 |
| 2026-01-27 | 168.60 | 173.70 | 166.95 | 172.70 | 172.70 | 16,264 |
| 2026-01-26 | 169.30 | 169.30 | 167.20 | 167.35 | 167.35 | 2,703 |
| 2026-01-23 | 169.30 | 171.75 | 167.40 | 170.30 | 170.30 | 6,166 |
| 2026-01-22 | 174.90 | 175.10 | 166.40 | 169.80 | 169.80 | 3,538 |
| 2026-01-21 | 167.40 | 171.05 | 167.25 | 170.30 | 170.30 | 661 |
| 2026-01-20 | 168.00 | 169.10 | 167.85 | 169.10 | 169.10 | 249 |
| 2026-01-19 | 171.10 | 171.10 | 169.00 | 169.50 | 169.50 | 1,111 |
| 2026-01-16 | 171.90 | 174.75 | 171.90 | 174.70 | 174.70 | 1,564 |
| 2026-01-15 | 173.00 | 173.00 | 169.60 | 172.60 | 172.60 | 353 |
| 2026-01-14 | 172.10 | 175.50 | 170.30 | 175.20 | 175.20 | 4,953 |
| 2026-01-13 | 165.50 | 172.40 | 165.50 | 170.38 | 170.38 | 3,191 |
| 2026-01-12 | 162.90 | 163.90 | 161.60 | 163.60 | 163.60 | 2,161 |
| 2026-01-09 | 164.30 | 164.30 | 161.20 | 163.30 | 163.30 | 6,597 |
| 2026-01-08 | 158.45 | 158.45 | 155.30 | 157.20 | 157.20 | 4,729 |
| 2026-01-07 | 162.60 | 162.60 | 154.40 | 157.50 | 157.50 | 22,944 |
| 2026-01-06 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0 |
| 2026-01-05 | 170.50 | 171.50 | 162.40 | 162.40 | 162.40 | 1,705 |
| 2026-01-02 | 167.40 | 172.00 | 167.40 | 167.40 | 167.40 | 930 |
| 2025-12-31 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 0 |
| 2025-12-30 | 168.60 | 170.60 | 168.60 | 168.60 | 168.60 | 834 |
| 2025-12-29 | 165.70 | 168.50 | 165.70 | 167.90 | 167.90 | 2,708 |
| 2025-12-24 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 0 |
| 2025-12-23 | 167.00 | 167.20 | 165.30 | 165.30 | 165.30 | 626 |
| 2025-12-22 | 164.20 | 167.90 | 164.20 | 167.70 | 167.70 | 143 |
| 2025-12-19 | 163.30 | 164.50 | 163.30 | 163.60 | 163.60 | 1,257 |
| 2025-12-18 | 164.00 | 164.00 | 161.80 | 163.90 | 163.90 | 5,723 |
| 2025-12-17 | 165.20 | 165.90 | 161.90 | 163.30 | 163.30 | 1,474 |
| 2025-12-16 | 163.90 | 163.90 | 160.70 | 161.68 | 161.68 | 2,792 |
| 2025-12-15 | 172.30 | 173.00 | 168.80 | 169.23 | 169.23 | 2,618 |
| 2025-12-12 | 172.60 | 172.60 | 171.80 | 171.80 | 171.80 | 3,140 |
| 2025-12-11 | 177.40 | 177.40 | 173.95 | 174.00 | 174.00 | 855 |
| 2025-12-10 | 180.50 | 181.70 | 174.30 | 178.70 | 178.70 | 1,152 |
| 2025-12-09 | 183.70 | 183.70 | 180.05 | 183.13 | 183.13 | 3,843 |
| 2025-12-08 | 188.80 | 189.40 | 186.50 | 186.65 | 186.65 | 243 |
| 2025-12-05 | 190.35 | 190.40 | 188.55 | 190.10 | 190.10 | 8,901 |
| 2025-12-04 | 191.30 | 191.30 | 188.00 | 190.65 | 190.65 | 17,437 |
| 2025-12-03 | 184.15 | 191.20 | 184.15 | 191.20 | 191.20 | 1,619 |
| 2025-12-02 | 180.10 | 183.55 | 179.90 | 179.90 | 179.90 | 3,348 |
| 2025-12-01 | 179.16 | 180.20 | 179.16 | 179.31 | 179.31 | 4,656 |
| 2025-11-28 | 175.90 | 177.90 | 172.70 | 177.90 | 177.90 | 6,743 |
| 2025-11-27 | 173.10 | 173.10 | 171.50 | 173.10 | 173.10 | 1,600 |
| 2025-11-26 | 174.50 | 174.80 | 172.50 | 172.80 | 172.80 | 6,661 |
| 2025-11-25 | 176.30 | 176.30 | 171.90 | 175.44 | 175.44 | 10,829 |
| 2025-11-24 | 173.05 | 173.05 | 172.70 | 173.05 | 173.05 | 1,228 |
| 2025-11-21 | 175.10 | 175.10 | 171.95 | 173.80 | 173.80 | 6,837 |
| 2025-11-20 | 178.90 | 181.40 | 177.40 | 181.30 | 181.30 | 1,834 |
| 2025-11-19 | 180.90 | 180.90 | 174.00 | 178.40 | 178.40 | 1,162 |
| 2025-11-18 | 178.20 | 178.20 | 176.94 | 176.94 | 176.94 | 2,250 |
| 2025-11-17 | 180.70 | 180.90 | 180.70 | 180.80 | 180.80 | 6,156 |
| 2025-11-14 | 177.70 | 179.90 | 175.40 | 179.90 | 179.90 | 9,140 |
| 2025-11-13 | 177.50 | 177.85 | 176.90 | 177.30 | 177.30 | 5,943 |
| 2025-11-12 | 178.40 | 184.55 | 178.40 | 178.40 | 178.40 | 2,283 |
| 2025-11-11 | 177.10 | 177.10 | 172.50 | 176.79 | 176.79 | 10,107 |
| 2025-11-10 | 170.20 | 172.80 | 168.30 | 172.80 | 172.80 | 9,035 |
| 2025-11-07 | 161.60 | 165.30 | 161.60 | 164.10 | 164.10 | 6,888 |
| 2025-11-06 | 162.10 | 162.10 | 159.00 | 161.30 | 161.30 | 10,765 |
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.