International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 152.80 | 156.30 | 152.80 | 156.30 | 156.30 | 1,480 |
| 2025-02-18 | 150.00 | 152.00 | 150.00 | 151.20 | 151.20 | 3,827 |
| 2025-02-17 | 146.05 | 149.00 | 146.05 | 146.05 | 146.05 | 8,607 |
| 2025-02-14 | 146.85 | 148.30 | 145.00 | 148.25 | 148.25 | 3,504 |
| 2025-02-13 | 147.00 | 147.00 | 145.10 | 145.30 | 145.30 | 4,959 |
| 2025-02-12 | 146.60 | 149.00 | 142.20 | 148.65 | 148.65 | 12,277 |
| 2025-02-11 | 147.15 | 149.60 | 141.10 | 143.05 | 143.05 | 30,509 |
| 2025-02-10 | 147.00 | 151.90 | 147.00 | 151.65 | 151.65 | 9,262 |
| 2025-02-07 | 144.00 | 145.50 | 143.80 | 144.30 | 144.30 | 2,769 |
| 2025-02-06 | 144.00 | 144.00 | 143.95 | 143.95 | 143.95 | 10 |
| 2025-02-05 | 144.75 | 145.00 | 143.90 | 143.90 | 143.90 | 1,919 |
| 2025-02-04 | 144.55 | 144.90 | 141.40 | 144.90 | 144.90 | 3,559 |
| 2025-02-03 | 144.85 | 145.00 | 143.30 | 144.70 | 144.70 | 2,649 |
| 2025-01-31 | 147.10 | 150.00 | 145.70 | 147.30 | 147.30 | 2,051 |
| 2025-01-30 | 145.05 | 146.75 | 143.10 | 146.75 | 146.75 | 403 |
| 2025-01-29 | 142.80 | 144.30 | 142.80 | 144.00 | 144.00 | 1,406 |
| 2025-01-28 | 142.60 | 144.30 | 141.80 | 142.60 | 142.60 | 4,193 |
| 2025-01-27 | 142.05 | 144.00 | 141.00 | 142.25 | 142.25 | 2,303 |
| 2025-01-24 | 145.20 | 145.20 | 142.50 | 142.95 | 142.95 | 1,061 |
| 2025-01-23 | 147.50 | 148.60 | 146.55 | 146.55 | 146.55 | 1,903 |
| 2025-01-22 | 147.80 | 149.20 | 147.80 | 148.75 | 148.75 | 1,823 |
| 2025-01-21 | 149.00 | 149.00 | 145.00 | 146.50 | 146.50 | 5,441 |
| 2025-01-20 | 147.60 | 149.10 | 147.60 | 148.05 | 148.05 | 2,408 |
| 2025-01-17 | 147.30 | 148.40 | 147.30 | 148.35 | 148.35 | 518,159 |
| 2025-01-16 | 147.50 | 149.70 | 147.50 | 147.55 | 147.55 | 2,574 |
| 2025-01-15 | 144.95 | 148.35 | 144.30 | 148.35 | 148.35 | 319 |
| 2025-01-14 | 143.30 | 145.00 | 141.20 | 144.40 | 144.40 | 1,503 |
| 2025-01-13 | 145.90 | 148.00 | 145.60 | 146.65 | 146.65 | 1,300 |
| 2025-01-10 | 141.20 | 147.70 | 141.20 | 146.60 | 146.60 | 3,690 |
| 2025-01-09 | 138.25 | 140.65 | 137.70 | 140.65 | 140.65 | 1,890 |
| 2025-01-08 | 137.05 | 138.90 | 135.90 | 137.60 | 137.60 | 1,280 |
| 2025-01-07 | 135.65 | 137.40 | 135.20 | 136.60 | 136.60 | 4,639 |
| 2025-01-06 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | 0 |
| 2025-01-03 | 135.50 | 135.60 | 135.50 | 135.50 | 135.50 | 520 |
| 2025-01-02 | 129.20 | 134.25 | 128.60 | 134.25 | 134.25 | 4,008 |
| 2024-12-31 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2024-12-30 | 124.40 | 126.70 | 124.40 | 126.30 | 126.30 | 2,029 |
| 2024-12-27 | 123.30 | 125.10 | 120.90 | 124.80 | 124.80 | 1,485 |
| 2024-12-24 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0 |
| 2024-12-23 | 116.80 | 120.05 | 116.50 | 120.05 | 120.05 | 763 |
| 2024-12-20 | 117.20 | 117.20 | 116.00 | 117.00 | 117.00 | 1,746 |
| 2024-12-19 | 119.25 | 120.15 | 118.60 | 119.45 | 119.45 | 1,253 |
| 2024-12-18 | 120.00 | 121.00 | 120.00 | 120.95 | 120.95 | 1,099 |
| 2024-12-17 | 121.20 | 121.20 | 118.90 | 119.00 | 119.00 | 465 |
| 2024-12-16 | 123.10 | 124.60 | 122.00 | 122.05 | 122.05 | 1,210 |
| 2024-12-13 | 124.85 | 125.00 | 123.10 | 123.10 | 123.10 | 1,397 |
| 2024-12-12 | 123.70 | 123.70 | 122.30 | 123.05 | 123.05 | 1,156 |
| 2024-12-11 | 122.00 | 122.00 | 120.40 | 121.65 | 121.65 | 825 |
| 2024-12-10 | 121.40 | 121.40 | 118.80 | 120.40 | 120.40 | 2,648 |
| 2024-12-09 | 120.20 | 124.20 | 120.20 | 121.15 | 121.15 | 1,635 |
| 2024-12-06 | 121.70 | 121.70 | 117.00 | 118.95 | 118.95 | 1,759 |
| 2024-12-05 | 119.55 | 122.40 | 118.80 | 119.55 | 119.55 | 1,140 |
| 2024-12-04 | 120.60 | 123.90 | 120.00 | 123.25 | 123.25 | 1,962 |
| 2024-12-03 | 122.10 | 123.00 | 122.10 | 122.10 | 122.10 | 528 |
| 2024-12-02 | 121.25 | 123.60 | 121.25 | 121.25 | 121.25 | 1,870 |
| 2024-11-29 | 123.80 | 124.60 | 123.80 | 124.05 | 124.05 | 2,190 |
| 2024-11-28 | 123.10 | 124.40 | 122.70 | 124.40 | 124.40 | 868,001 |
| 2024-11-27 | 119.55 | 123.20 | 119.50 | 123.05 | 123.05 | 10,037 |
| 2024-11-26 | 119.60 | 122.30 | 119.60 | 119.60 | 119.60 | 983 |
| 2024-11-25 | 124.80 | 127.40 | 124.30 | 124.30 | 124.30 | 1,671 |
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.