International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 124.80 | 127.40 | 124.30 | 124.30 | 124.30 | 1,671 |
| 2024-11-22 | 124.80 | 125.75 | 124.80 | 125.75 | 125.75 | 1,779 |
| 2024-11-21 | 120.80 | 125.50 | 120.80 | 124.10 | 124.10 | 5,684 |
| 2024-11-20 | 115.40 | 120.05 | 115.40 | 120.05 | 120.05 | 5,365 |
| 2024-11-19 | 114.40 | 115.00 | 114.30 | 114.30 | 114.30 | 2,044 |
| 2024-11-18 | 113.00 | 115.20 | 112.70 | 114.70 | 114.70 | 2,203 |
| 2024-11-15 | 113.85 | 115.40 | 113.00 | 114.65 | 114.65 | 324,639 |
| 2024-11-14 | 114.85 | 115.50 | 113.90 | 113.90 | 113.90 | 1,561 |
| 2024-11-13 | 115.20 | 115.20 | 113.00 | 114.75 | 114.75 | 4,491 |
| 2024-11-12 | 115.20 | 115.20 | 114.00 | 115.20 | 115.20 | 1,042 |
| 2024-11-11 | 115.20 | 115.20 | 114.15 | 114.15 | 114.15 | 868 |
| 2024-11-08 | 115.80 | 115.80 | 114.60 | 114.90 | 114.90 | 2,925 |
| 2024-11-07 | 118.05 | 118.90 | 115.60 | 116.75 | 116.75 | 1,530 |
| 2024-11-06 | 120.40 | 120.40 | 117.30 | 118.45 | 118.45 | 3,456 |
| 2024-11-05 | 121.00 | 121.00 | 117.80 | 121.00 | 121.00 | 2,659 |
| 2024-11-04 | 121.20 | 123.60 | 121.20 | 122.85 | 122.85 | 1,360 |
| 2024-11-01 | 122.45 | 123.30 | 121.00 | 122.40 | 122.40 | 900 |
| 2024-10-31 | 121.00 | 121.00 | 120.30 | 120.35 | 120.35 | 3,129 |
| 2024-10-30 | 122.70 | 122.70 | 121.00 | 121.60 | 121.60 | 1,023 |
| 2024-10-29 | 122.50 | 122.50 | 120.45 | 120.45 | 120.45 | 577 |
| 2024-10-28 | 122.60 | 122.60 | 121.60 | 122.05 | 122.05 | 1,045 |
| 2024-10-25 | 125.45 | 126.50 | 124.40 | 126.20 | 126.20 | 2,340 |
| 2024-10-24 | 123.90 | 124.60 | 122.50 | 124.30 | 124.30 | 1,235 |
| 2024-10-23 | 123.90 | 123.90 | 122.00 | 122.80 | 122.80 | 631 |
| 2024-10-22 | 124.10 | 124.10 | 121.70 | 121.70 | 121.70 | 2,434 |
| 2024-10-21 | 124.85 | 125.20 | 122.70 | 124.30 | 124.30 | 6,240 |
| 2024-10-18 | 124.20 | 124.20 | 122.60 | 122.60 | 122.60 | 1,329 |
| 2024-10-17 | 125.80 | 125.80 | 123.00 | 125.80 | 125.80 | 2,561 |
| 2024-10-16 | 128.60 | 128.60 | 124.00 | 125.05 | 125.05 | 1,002,277 |
| 2024-10-15 | 128.10 | 128.10 | 126.35 | 126.35 | 126.35 | 3,107 |
| 2024-10-14 | 135.45 | 135.45 | 133.00 | 135.45 | 135.45 | 717 |
| 2024-10-11 | 134.30 | 134.55 | 133.10 | 134.55 | 134.55 | 525 |
| 2024-10-10 | 131.65 | 134.20 | 130.40 | 133.10 | 133.10 | 1,177 |
| 2024-10-09 | 134.65 | 135.00 | 130.70 | 131.20 | 131.20 | 187,975 |
| 2024-10-08 | 135.70 | 135.70 | 134.20 | 135.35 | 135.35 | 7,031 |
| 2024-10-07 | 135.70 | 137.40 | 135.70 | 137.35 | 137.35 | 1,611 |
| 2024-10-04 | 134.70 | 135.35 | 132.80 | 135.35 | 135.35 | 2,683 |
| 2024-10-03 | 132.20 | 132.20 | 129.30 | 132.20 | 132.20 | 2,924 |
| 2024-10-02 | 125.85 | 132.70 | 123.45 | 123.45 | 123.45 | 5,078 |
| 2024-10-01 | 124.00 | 124.00 | 117.90 | 123.45 | 123.45 | 4,244 |
| 2024-09-30 | 121.50 | 121.50 | 118.90 | 120.55 | 120.55 | 1,252 |
| 2024-09-27 | 124.35 | 125.60 | 123.80 | 123.95 | 123.95 | 11,800 |
| 2024-09-26 | 128.20 | 128.20 | 124.80 | 125.60 | 125.60 | 56,409 |
| 2024-09-25 | 133.00 | 135.30 | 133.00 | 134.45 | 134.45 | 1,239 |
| 2024-09-24 | 134.80 | 136.40 | 134.80 | 135.70 | 135.70 | 4,394 |
| 2024-09-23 | 131.10 | 135.50 | 129.40 | 135.10 | 135.10 | 509 |
| 2024-09-20 | 129.10 | 130.70 | 129.10 | 129.45 | 129.45 | 2,218 |
| 2024-09-19 | 130.20 | 131.20 | 130.20 | 130.40 | 130.40 | 630 |
| 2024-09-18 | 128.50 | 128.70 | 127.50 | 128.35 | 128.35 | 2,244 |
| 2024-09-17 | 127.30 | 128.30 | 127.30 | 128.30 | 128.30 | 851 |
| 2024-09-16 | 126.80 | 127.40 | 126.60 | 127.00 | 127.00 | 3,111 |
| 2024-09-13 | 127.30 | 128.60 | 127.30 | 128.35 | 128.35 | 2,051 |
| 2024-09-12 | 127.55 | 128.00 | 126.00 | 127.05 | 127.05 | 3,916 |
| 2024-09-11 | 129.40 | 129.50 | 125.70 | 125.70 | 125.70 | 3,794 |
| 2024-09-10 | 130.05 | 130.05 | 127.70 | 128.20 | 128.20 | 4,705 |
| 2024-09-09 | 132.30 | 132.30 | 130.50 | 130.70 | 130.70 | 25,671 |
| 2024-09-06 | 134.95 | 135.80 | 132.35 | 132.35 | 132.35 | 518 |
| 2024-09-05 | 138.70 | 139.00 | 137.18 | 137.35 | 137.35 | 954 |
| 2024-09-04 | 141.35 | 142.40 | 140.40 | 141.25 | 141.25 | 1,252 |
| 2024-09-03 | 149.60 | 149.60 | 141.50 | 143.55 | 143.55 | 1,801 |
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.