International Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 269.00 | 278.50 | 203.20 | 278.50 | 278.50 | 222 |
| 2026-10-16 | 264.00 | 270.00 | 203.20 | 270.00 | 270.00 | 0 |
| 2026-10-15 | 264.20 | 264.20 | 260.70 | 264.20 | 264.20 | 234 |
| 2026-10-14 | 266.00 | 267.20 | 266.00 | 266.60 | 266.60 | 597 |
| 2026-10-13 | 255.40 | 257.20 | 255.40 | 257.20 | 257.20 | 362 |
| 2026-10-12 | 256.00 | 260.70 | 252.20 | 258.20 | 258.20 | 529 |
| 2026-10-09 | 253.60 | 258.20 | 253.60 | 256.00 | 256.00 | 479 |
| 2026-10-08 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 58 |
| 2026-10-07 | 245.40 | 248.50 | 245.40 | 248.50 | 248.50 | 1,780 |
| 2026-10-06 | 248.00 | 248.00 | 240.40 | 243.40 | 243.40 | 3,761 |
| 2026-10-05 | 246.60 | 248.80 | 246.60 | 248.80 | 248.80 | 426 |
| 2026-10-02 | 241.40 | 241.40 | 240.40 | 240.50 | 240.50 | 62 |
| 2026-10-01 | 239.00 | 243.20 | 238.60 | 242.50 | 242.50 | 1,982 |
| 2026-09-30 | 238.20 | 241.80 | 238.20 | 241.00 | 241.00 | 6,882 |
| 2026-09-29 | 242.90 | 242.90 | 236.40 | 240.60 | 240.60 | 22,837 |
| 2026-09-28 | 246.40 | 247.50 | 246.40 | 246.90 | 246.90 | 1,770 |
| 2026-09-25 | 244.50 | 244.50 | 242.80 | 244.50 | 244.50 | 4,076 |
| 2026-09-24 | 248.10 | 250.60 | 248.10 | 250.00 | 250.00 | 1,985 |
| 2026-09-23 | 244.40 | 247.60 | 244.40 | 245.50 | 245.50 | 3,599 |
| 2026-09-22 | 244.50 | 247.80 | 240.00 | 244.70 | 244.70 | 16,924 |
| 2026-09-21 | 250.40 | 250.40 | 244.50 | 244.50 | 244.50 | 309 |
| 2026-09-18 | 248.50 | 252.50 | 247.20 | 252.50 | 252.50 | 164 |
| 2026-09-17 | 249.40 | 249.40 | 247.50 | 247.50 | 247.50 | 660 |
| 2026-09-16 | 259.80 | 259.80 | 252.40 | 253.00 | 253.00 | 3,439 |
| 2026-09-15 | 255.40 | 259.40 | 255.40 | 256.00 | 256.00 | 252 |
| 2026-09-14 | 254.30 | 258.80 | 254.30 | 258.36 | 258.36 | 6,522 |
| 2026-09-11 | 251.50 | 254.20 | 249.80 | 251.50 | 251.50 | 35,645 |
| 2026-09-10 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 3,057 |
| 2026-09-09 | 249.60 | 254.50 | 249.60 | 254.50 | 254.50 | 1,108 |
| 2026-09-08 | 242.80 | 249.00 | 242.80 | 247.41 | 247.41 | 2,051 |
| 2026-09-07 | 240.00 | 242.20 | 240.00 | 240.60 | 240.60 | 4,017 |
| 2026-09-04 | 240.50 | 241.80 | 235.20 | 235.50 | 235.50 | 18,502 |
| 2026-09-03 | 246.00 | 246.40 | 243.80 | 245.50 | 245.50 | 10,211 |
| 2026-09-02 | 242.50 | 247.40 | 242.50 | 246.50 | 246.50 | 4,789 |
| 2026-09-01 | 238.40 | 242.00 | 238.40 | 242.00 | 242.00 | 13,593 |
| 2026-08-28 | 241.00 | 241.40 | 239.00 | 239.50 | 239.50 | 1,180 |
| 2026-08-27 | 238.50 | 240.20 | 236.80 | 238.00 | 238.00 | 9,172 |
| 2026-08-26 | 239.40 | 239.40 | 232.80 | 239.40 | 239.40 | 426 |
| 2026-08-25 | 236.00 | 241.40 | 236.00 | 237.94 | 237.94 | 2,092 |
| 2026-08-24 | 239.20 | 241.00 | 239.20 | 240.00 | 240.00 | 812 |
| 2026-08-21 | 239.50 | 241.20 | 239.00 | 240.50 | 240.50 | 1,740 |
| 2026-08-20 | 239.00 | 241.40 | 239.00 | 239.50 | 239.50 | 2,461 |
| 2026-08-19 | 237.60 | 238.50 | 237.60 | 238.50 | 238.50 | 147 |
| 2026-08-18 | 233.50 | 237.20 | 232.80 | 234.61 | 234.61 | 3,556 |
| 2026-08-17 | 222.80 | 231.00 | 222.80 | 229.80 | 229.80 | 2,055 |
| 2026-08-14 | 221.40 | 223.30 | 221.40 | 222.50 | 222.50 | 675 |
| 2026-08-13 | 222.80 | 222.80 | 219.00 | 220.50 | 220.50 | 161 |
| 2026-08-12 | 221.60 | 223.50 | 221.60 | 223.50 | 223.50 | 392 |
| 2026-08-11 | 226.00 | 226.40 | 221.40 | 221.40 | 221.40 | 1,264 |
| 2026-08-10 | 210.20 | 218.60 | 210.20 | 218.60 | 218.60 | 1,635 |
| 2026-08-07 | 211.40 | 211.40 | 207.80 | 209.25 | 209.25 | 892 |
| 2026-08-06 | 208.00 | 208.00 | 204.40 | 208.00 | 208.00 | 2,731 |
| 2026-08-05 | 205.75 | 205.75 | 201.80 | 205.75 | 205.75 | 1,222 |
| 2026-08-04 | 213.40 | 213.40 | 205.20 | 208.03 | 208.03 | 3,194 |
| 2026-08-03 | 213.90 | 213.90 | 209.60 | 211.74 | 211.74 | 1,259 |
| 2026-07-31 | 222.00 | 222.80 | 208.60 | 211.50 | 211.50 | 1,354 |
| 2026-07-30 | 207.50 | 208.60 | 204.83 | 207.50 | 207.50 | 2,387 |
| 2026-07-29 | 206.50 | 207.20 | 205.60 | 206.50 | 206.50 | 419 |
| 2026-07-28 | 208.80 | 208.80 | 205.60 | 206.00 | 206.00 | 9,068 |
| 2026-07-27 | 211.40 | 211.40 | 206.40 | 208.15 | 208.15 | 3,607 |
Page 1 of 5 · 253 trading daysOlder →
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.