International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 133.30 | 133.30 | 131.60 | 132.81 | 132.81 | 384 |
| 2025-05-16 | 134.50 | 134.80 | 134.10 | 134.10 | 134.10 | 159 |
| 2025-05-15 | 136.85 | 136.85 | 134.55 | 135.00 | 135.00 | 3,313 |
| 2025-05-14 | 140.70 | 140.70 | 137.50 | 140.20 | 140.20 | 2,386 |
| 2025-05-13 | 140.40 | 140.40 | 138.90 | 140.00 | 140.00 | 805 |
| 2025-05-12 | 136.00 | 140.90 | 136.00 | 139.50 | 139.50 | 1,215 |
| 2025-05-09 | 132.10 | 134.70 | 132.10 | 133.60 | 133.60 | 860 |
| 2025-05-08 | 129.80 | 130.10 | 125.00 | 129.47 | 129.47 | 1,896 |
| 2025-05-07 | 128.20 | 128.20 | 124.90 | 127.84 | 127.84 | 3,831 |
| 2025-05-06 | 129.92 | 133.10 | 129.92 | 132.50 | 132.50 | 3,233 |
| 2025-05-02 | 131.90 | 133.60 | 131.80 | 133.00 | 133.00 | 2,810 |
| 2025-05-01 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0 |
| 2025-04-30 | 133.20 | 133.20 | 129.80 | 129.80 | 129.80 | 331 |
| 2025-04-29 | 137.30 | 137.30 | 134.60 | 136.50 | 136.50 | 2,240 |
| 2025-04-28 | 139.70 | 139.70 | 137.90 | 138.50 | 138.50 | 2,623 |
| 2025-04-25 | 140.10 | 141.80 | 138.70 | 141.20 | 141.20 | 738 |
| 2025-04-24 | 137.80 | 140.60 | 137.80 | 139.90 | 139.90 | 1,554 |
| 2025-04-23 | 138.00 | 139.90 | 136.60 | 137.30 | 137.30 | 882 |
| 2025-04-22 | 132.63 | 135.00 | 132.63 | 134.70 | 134.70 | 3,283 |
| 2025-04-17 | 134.40 | 136.40 | 133.80 | 136.40 | 136.40 | 86 |
| 2025-04-16 | 130.90 | 133.90 | 130.90 | 133.60 | 133.60 | 4,432 |
| 2025-04-15 | 129.30 | 131.10 | 129.30 | 130.90 | 130.90 | 664 |
| 2025-04-14 | 125.50 | 127.30 | 125.50 | 125.60 | 125.60 | 5,666 |
| 2025-04-11 | 120.30 | 121.70 | 120.20 | 121.60 | 121.60 | 728 |
| 2025-04-10 | 125.40 | 125.40 | 120.70 | 120.70 | 120.70 | 936 |
| 2025-04-09 | 118.60 | 120.41 | 116.70 | 119.90 | 119.90 | 2,469 |
| 2025-04-08 | 123.30 | 127.60 | 123.30 | 125.10 | 125.10 | 2,949 |
| 2025-04-07 | 121.70 | 125.60 | 113.20 | 120.70 | 120.70 | 9,327 |
| 2025-04-04 | 129.60 | 129.60 | 123.20 | 125.10 | 125.10 | 5,660 |
| 2025-04-03 | 146.40 | 148.20 | 130.70 | 138.60 | 138.60 | 2,188 |
| 2025-04-02 | 148.90 | 150.50 | 148.66 | 150.50 | 150.50 | 327 |
| 2025-04-01 | 149.00 | 150.50 | 149.00 | 149.60 | 149.60 | 819 |
| 2025-03-31 | 149.30 | 149.30 | 146.70 | 147.15 | 147.15 | 2,246 |
| 2025-03-28 | 154.00 | 154.00 | 150.10 | 154.00 | 154.00 | 4,047 |
| 2025-03-27 | 155.00 | 155.00 | 153.60 | 154.00 | 154.00 | 769 |
| 2025-03-26 | 154.35 | 157.20 | 154.30 | 156.80 | 156.80 | 468 |
| 2025-03-25 | 154.00 | 154.00 | 151.20 | 154.00 | 154.00 | 331 |
| 2025-03-24 | 152.00 | 152.00 | 148.60 | 151.30 | 151.30 | 1,266 |
| 2025-03-21 | 151.45 | 151.50 | 149.20 | 150.70 | 150.70 | 1,153 |
| 2025-03-20 | 153.80 | 153.80 | 150.60 | 153.70 | 153.70 | 170 |
| 2025-03-19 | 147.70 | 151.90 | 147.70 | 151.70 | 151.70 | 246 |
| 2025-03-18 | 148.05 | 149.30 | 148.05 | 148.05 | 148.05 | 10,501 |
| 2025-03-17 | 146.70 | 148.30 | 146.70 | 147.55 | 147.55 | 345 |
| 2025-03-14 | 140.80 | 142.90 | 140.80 | 142.70 | 142.70 | 5,978 |
| 2025-03-13 | 140.60 | 142.60 | 140.60 | 141.45 | 141.45 | 4,562 |
| 2025-03-12 | 136.50 | 141.60 | 135.10 | 139.40 | 139.40 | 2,006 |
| 2025-03-11 | 136.00 | 136.00 | 133.40 | 133.95 | 133.95 | 1,201 |
| 2025-03-10 | 137.60 | 140.10 | 136.80 | 136.80 | 136.80 | 30,615 |
| 2025-03-07 | 135.20 | 140.70 | 135.20 | 137.50 | 137.50 | 1,502 |
| 2025-03-06 | 132.10 | 134.10 | 132.10 | 133.75 | 133.75 | 2,495 |
| 2025-03-05 | 136.35 | 138.60 | 131.50 | 132.30 | 132.30 | 2,042 |
| 2025-03-04 | 143.60 | 143.60 | 133.50 | 136.45 | 136.45 | 18,855 |
| 2025-03-03 | 152.80 | 156.10 | 152.80 | 155.65 | 155.65 | 21,360 |
| 2025-02-28 | 153.70 | 156.30 | 153.70 | 153.75 | 153.75 | 1,599 |
| 2025-02-27 | 156.20 | 158.10 | 155.58 | 156.95 | 156.95 | 1,404 |
| 2025-02-26 | 155.20 | 157.10 | 155.20 | 155.20 | 155.20 | 4,721 |
| 2025-02-25 | 156.10 | 161.10 | 156.10 | 158.05 | 158.05 | 15,053 |
| 2025-02-24 | 156.40 | 159.00 | 156.40 | 157.00 | 157.00 | 6,997 |
| 2025-02-21 | 156.95 | 158.70 | 156.20 | 156.45 | 156.45 | 1,805 |
| 2025-02-20 | 155.40 | 158.50 | 155.40 | 158.50 | 158.50 | 807 |
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.