International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 164.80 | 169.60 | 163.50 | 168.20 | 168.20 | 1,352 |
| 2025-08-11 | 162.80 | 164.00 | 162.80 | 162.80 | 162.80 | 416 |
| 2025-08-08 | 164.20 | 166.25 | 164.10 | 165.30 | 165.30 | 843 |
| 2025-08-07 | 163.60 | 166.00 | 163.60 | 163.60 | 163.60 | 225 |
| 2025-08-06 | 164.20 | 167.30 | 164.20 | 164.20 | 164.20 | 2,843 |
| 2025-08-05 | 160.60 | 163.55 | 158.15 | 163.30 | 163.30 | 3,493 |
| 2025-08-04 | 160.40 | 160.85 | 155.50 | 155.90 | 155.90 | 7,261 |
| 2025-08-01 | 163.45 | 163.45 | 160.20 | 160.20 | 160.20 | 464 |
| 2025-07-31 | 166.20 | 166.20 | 163.40 | 163.70 | 163.70 | 3,225 |
| 2025-07-30 | 170.00 | 170.50 | 165.80 | 165.80 | 165.80 | 5,202 |
| 2025-07-29 | 167.60 | 168.70 | 166.63 | 168.50 | 168.50 | 1,524 |
| 2025-07-28 | 162.90 | 166.70 | 162.90 | 166.70 | 166.70 | 1,022 |
| 2025-07-25 | 162.50 | 163.70 | 161.40 | 162.40 | 162.40 | 231 |
| 2025-07-24 | 160.40 | 162.20 | 158.70 | 160.90 | 160.90 | 3,441 |
| 2025-07-23 | 159.25 | 159.80 | 159.25 | 159.50 | 159.50 | 929 |
| 2025-07-22 | 156.90 | 157.40 | 156.15 | 156.99 | 156.99 | 2,607 |
| 2025-07-21 | 158.00 | 158.90 | 156.60 | 156.89 | 156.89 | 4,224 |
| 2025-07-18 | 157.60 | 159.60 | 157.60 | 157.60 | 157.60 | 10,704 |
| 2025-07-17 | 156.75 | 158.00 | 156.75 | 157.20 | 157.20 | 3,509 |
| 2025-07-16 | 155.60 | 156.35 | 155.60 | 155.60 | 155.60 | 7,508 |
| 2025-07-15 | 155.80 | 156.80 | 153.50 | 156.40 | 156.40 | 5,692 |
| 2025-07-14 | 156.40 | 158.70 | 154.40 | 154.70 | 154.70 | 3,905 |
| 2025-07-11 | 152.90 | 155.50 | 152.90 | 155.50 | 155.50 | 1,092 |
| 2025-07-10 | 153.20 | 154.25 | 151.70 | 151.80 | 151.80 | 2,396 |
| 2025-07-09 | 154.90 | 155.90 | 152.20 | 152.80 | 152.80 | 770 |
| 2025-07-08 | 151.60 | 154.40 | 150.70 | 153.80 | 153.80 | 1,397 |
| 2025-07-07 | 152.20 | 153.00 | 151.70 | 152.65 | 152.65 | 1,674 |
| 2025-07-04 | 154.40 | 154.40 | 153.70 | 153.70 | 153.70 | 2,631 |
| 2025-07-03 | 156.90 | 157.30 | 155.80 | 156.70 | 156.70 | 1,091 |
| 2025-07-02 | 155.20 | 156.60 | 153.10 | 156.40 | 156.40 | 4,293 |
| 2025-07-01 | 154.70 | 154.70 | 152.40 | 153.10 | 153.10 | 5,203 |
| 2025-06-30 | 154.20 | 154.20 | 151.60 | 153.40 | 153.40 | 3,801 |
| 2025-06-27 | 154.10 | 157.40 | 154.10 | 155.00 | 155.00 | 17,335 |
| 2025-06-26 | 152.70 | 154.25 | 151.25 | 153.70 | 153.70 | 23,835 |
| 2025-06-25 | 156.20 | 157.00 | 152.30 | 154.10 | 154.10 | 48,244 |
| 2025-06-24 | 158.20 | 158.20 | 146.20 | 155.06 | 155.06 | 19,209 |
| 2025-06-23 | 169.20 | 173.90 | 167.00 | 169.09 | 169.09 | 5,819 |
| 2025-06-20 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 0 |
| 2025-06-19 | 165.30 | 170.40 | 164.00 | 166.60 | 166.60 | 24,514 |
| 2025-06-18 | 164.95 | 167.85 | 164.95 | 166.10 | 166.10 | 4,922 |
| 2025-06-17 | 159.00 | 163.90 | 159.00 | 161.30 | 161.30 | 30,846 |
| 2025-06-16 | 159.80 | 169.30 | 154.60 | 157.20 | 157.20 | 12,728 |
| 2025-06-13 | 155.00 | 165.90 | 155.00 | 158.90 | 158.90 | 3,395 |
| 2025-06-12 | 145.80 | 148.80 | 145.00 | 146.30 | 146.30 | 436 |
| 2025-06-11 | 147.00 | 147.18 | 144.50 | 145.00 | 145.00 | 564 |
| 2025-06-10 | 146.70 | 148.25 | 146.00 | 147.90 | 147.90 | 571 |
| 2025-06-09 | 145.30 | 146.80 | 145.00 | 145.95 | 145.95 | 1,264 |
| 2025-06-06 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 0 |
| 2025-06-05 | 141.10 | 141.20 | 140.50 | 141.10 | 141.10 | 6,792 |
| 2025-06-04 | 142.70 | 142.70 | 140.20 | 140.20 | 140.20 | 1,058 |
| 2025-06-03 | 141.50 | 144.20 | 140.10 | 144.20 | 144.20 | 676 |
| 2025-06-02 | 138.90 | 140.85 | 138.90 | 139.80 | 139.80 | 644 |
| 2025-05-30 | 135.50 | 135.50 | 133.10 | 135.20 | 135.20 | 12,923 |
| 2025-05-29 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 0 |
| 2025-05-28 | 137.30 | 139.10 | 137.30 | 139.10 | 139.10 | 369 |
| 2025-05-27 | 137.30 | 137.30 | 135.25 | 137.30 | 137.30 | 5,287 |
| 2025-05-23 | 133.70 | 134.70 | 129.10 | 132.40 | 132.40 | 1,099 |
| 2025-05-22 | 135.20 | 135.20 | 132.50 | 132.50 | 132.50 | 239 |
| 2025-05-21 | 133.15 | 135.20 | 133.15 | 134.50 | 134.50 | 531 |
| 2025-05-20 | 133.00 | 133.00 | 131.00 | 132.80 | 132.80 | 640 |
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.