International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 160.10 | 161.40 | 157.70 | 161.40 | 161.40 | 3,565 |
| 2025-11-04 | 153.40 | 159.10 | 147.01 | 154.65 | 154.65 | 3,484 |
| 2025-11-03 | 150.70 | 152.30 | 149.85 | 151.20 | 151.20 | 13,874 |
| 2025-10-31 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 0 |
| 2025-10-30 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 0 |
| 2025-10-29 | 147.50 | 147.50 | 145.60 | 147.50 | 147.50 | 277 |
| 2025-10-28 | 147.70 | 147.70 | 145.50 | 147.70 | 147.70 | 7,579 |
| 2025-10-27 | 148.50 | 148.50 | 146.80 | 148.20 | 148.20 | 61 |
| 2025-10-24 | 149.60 | 149.60 | 147.95 | 148.30 | 148.30 | 12,540 |
| 2025-10-23 | 143.40 | 150.50 | 141.80 | 149.60 | 149.60 | 17,838 |
| 2025-10-22 | 141.70 | 142.40 | 140.70 | 142.30 | 142.30 | 3,799 |
| 2025-10-21 | 141.35 | 141.35 | 139.00 | 140.80 | 140.80 | 6,388 |
| 2025-10-20 | 142.00 | 142.00 | 140.90 | 141.35 | 141.35 | 8,125 |
| 2025-10-17 | 143.00 | 143.00 | 141.10 | 141.80 | 141.80 | 5,346 |
| 2025-10-16 | 149.90 | 151.40 | 146.60 | 147.00 | 147.00 | 3,042 |
| 2025-10-15 | 152.70 | 154.60 | 152.20 | 152.20 | 152.20 | 17,507 |
| 2025-10-14 | 153.20 | 153.20 | 148.60 | 153.20 | 153.20 | 1,057 |
| 2025-10-13 | 153.60 | 154.80 | 151.90 | 151.90 | 151.90 | 872 |
| 2025-10-10 | 155.58 | 155.58 | 155.26 | 155.58 | 155.58 | 225 |
| 2025-10-09 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 300 |
| 2025-10-08 | 163.30 | 163.80 | 162.00 | 162.20 | 162.20 | 607 |
| 2025-10-07 | 163.60 | 163.80 | 159.40 | 159.40 | 159.40 | 3,194 |
| 2025-10-06 | 160.80 | 163.40 | 160.80 | 162.00 | 162.00 | 6,726 |
| 2025-10-03 | 157.10 | 157.68 | 157.10 | 157.50 | 157.50 | 1,783 |
| 2025-10-02 | 157.40 | 157.40 | 156.90 | 156.90 | 156.90 | 607 |
| 2025-10-01 | 156.50 | 157.00 | 155.50 | 156.60 | 156.60 | 2,406 |
| 2025-09-30 | 157.00 | 157.00 | 155.70 | 156.65 | 156.65 | 1,177 |
| 2025-09-29 | 162.30 | 162.30 | 159.20 | 159.20 | 159.20 | 819 |
| 2025-09-26 | 163.50 | 165.60 | 162.00 | 165.60 | 165.60 | 860 |
| 2025-09-25 | 163.20 | 163.80 | 160.00 | 163.80 | 163.80 | 2,037 |
| 2025-09-24 | 163.50 | 163.50 | 161.60 | 163.50 | 163.50 | 1,910 |
| 2025-09-23 | 162.20 | 165.10 | 160.50 | 164.90 | 164.90 | 401 |
| 2025-09-22 | 160.40 | 160.40 | 158.10 | 159.87 | 159.87 | 3,593 |
| 2025-09-19 | 161.15 | 161.15 | 159.70 | 160.50 | 160.50 | 762 |
| 2025-09-18 | 163.70 | 163.70 | 162.80 | 163.30 | 163.30 | 1,987 |
| 2025-09-17 | 163.20 | 163.20 | 162.00 | 163.20 | 163.20 | 507 |
| 2025-09-16 | 162.40 | 162.40 | 160.10 | 162.10 | 162.10 | 732 |
| 2025-09-15 | 161.70 | 161.70 | 160.70 | 161.38 | 161.38 | 413 |
| 2025-09-12 | 163.60 | 163.60 | 162.25 | 162.50 | 162.50 | 1,374 |
| 2025-09-11 | 162.00 | 164.90 | 162.00 | 162.30 | 162.30 | 877 |
| 2025-09-10 | 160.80 | 163.20 | 160.80 | 163.20 | 163.20 | 238 |
| 2025-09-09 | 164.30 | 164.30 | 163.00 | 163.00 | 163.00 | 2,828 |
| 2025-09-08 | 163.80 | 165.60 | 163.80 | 163.80 | 163.80 | 265 |
| 2025-09-05 | 167.90 | 167.90 | 163.20 | 166.40 | 166.40 | 8,292 |
| 2025-09-04 | 169.80 | 169.80 | 167.00 | 169.00 | 169.00 | 6,190 |
| 2025-09-03 | 175.60 | 175.60 | 169.00 | 173.60 | 173.60 | 6,666 |
| 2025-09-02 | 178.40 | 180.50 | 173.00 | 174.30 | 174.30 | 18,791 |
| 2025-09-01 | 176.30 | 176.40 | 176.30 | 176.40 | 176.40 | 146 |
| 2025-08-29 | 178.90 | 178.90 | 176.60 | 178.20 | 178.20 | 1,130 |
| 2025-08-28 | 175.80 | 178.60 | 175.65 | 176.80 | 176.80 | 798 |
| 2025-08-27 | 176.60 | 178.00 | 175.50 | 178.00 | 178.00 | 587 |
| 2025-08-26 | 175.60 | 176.60 | 175.60 | 176.40 | 176.40 | 1,914 |
| 2025-08-22 | 176.30 | 176.30 | 173.30 | 174.90 | 174.90 | 6,345 |
| 2025-08-21 | 173.10 | 175.60 | 173.10 | 173.20 | 173.20 | 2,157 |
| 2025-08-20 | 169.20 | 172.00 | 168.90 | 170.66 | 170.66 | 5,755 |
| 2025-08-19 | 170.40 | 171.10 | 170.40 | 170.65 | 170.65 | 2,019 |
| 2025-08-18 | 170.10 | 170.75 | 168.50 | 168.50 | 168.50 | 585 |
| 2025-08-15 | 170.10 | 172.20 | 169.78 | 169.90 | 169.90 | 1,576 |
| 2025-08-14 | 168.30 | 168.87 | 167.60 | 168.60 | 168.60 | 1,309 |
| 2025-08-13 | 169.70 | 170.00 | 167.00 | 170.00 | 170.00 | 1,371 |
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.