International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 148.00 | 148.00 | 142.30 | 142.30 | 142.30 | 105,412 |
| 2024-08-19 | 150.50 | 150.70 | 147.00 | 149.60 | 149.60 | 52,240 |
| 2024-08-16 | 150.00 | 151.30 | 148.40 | 149.70 | 149.70 | 78,590 |
| 2024-08-15 | 147.50 | 150.20 | 146.40 | 150.00 | 150.00 | 66,300 |
| 2024-08-14 | 146.00 | 147.50 | 144.80 | 147.50 | 147.50 | 72,659 |
| 2024-08-13 | 147.60 | 148.00 | 145.30 | 145.90 | 145.90 | 89,016 |
| 2024-08-12 | 145.80 | 148.90 | 145.80 | 147.40 | 147.40 | 101,098 |
| 2024-08-09 | 145.60 | 146.00 | 142.80 | 145.30 | 145.30 | 105,830 |
| 2024-08-08 | 144.30 | 144.90 | 140.70 | 144.40 | 144.40 | 119,478 |
| 2024-08-07 | 141.60 | 145.50 | 141.60 | 145.50 | 145.50 | 128,426 |
| 2024-08-06 | 144.40 | 146.10 | 137.50 | 140.60 | 140.60 | 160,197 |
| 2024-08-05 | 137.00 | 142.20 | 134.10 | 141.70 | 141.70 | 255,240 |
| 2024-08-02 | 150.70 | 151.70 | 144.10 | 144.20 | 144.20 | 122,284 |
| 2024-08-01 | 157.20 | 157.90 | 151.00 | 152.20 | 152.20 | 157,628 |
| 2024-07-31 | 154.80 | 158.80 | 154.80 | 157.20 | 157.20 | 128,575 |
| 2024-07-30 | 151.00 | 156.50 | 150.50 | 153.20 | 153.20 | 162,804 |
| 2024-07-29 | 151.60 | 153.10 | 149.30 | 149.40 | 149.40 | 102,855 |
| 2024-07-26 | 151.80 | 153.30 | 151.00 | 151.00 | 151.00 | 123,485 |
| 2024-07-25 | 152.90 | 152.90 | 148.30 | 151.10 | 151.10 | 125,242 |
| 2024-07-24 | 153.20 | 155.30 | 151.70 | 153.00 | 153.00 | 140,702 |
| 2024-07-23 | 155.60 | 156.50 | 153.20 | 153.20 | 153.20 | 129,942 |
| 2024-07-22 | 155.60 | 157.10 | 153.20 | 156.00 | 156.00 | 133,652 |
| 2024-07-19 | 158.10 | 158.30 | 154.60 | 155.10 | 155.10 | 104,702 |
| 2024-07-18 | 155.50 | 158.30 | 154.80 | 157.30 | 157.30 | 88,828 |
| 2024-07-17 | 154.40 | 157.30 | 154.40 | 157.20 | 157.20 | 87,130 |
| 2024-07-16 | 158.40 | 158.40 | 153.80 | 154.60 | 154.60 | 123,546 |
| 2024-07-15 | 155.70 | 158.70 | 154.00 | 158.40 | 158.40 | 124,116 |
| 2024-07-12 | 151.20 | 157.00 | 150.70 | 156.80 | 156.80 | 158,414 |
| 2024-07-11 | 153.00 | 153.00 | 149.00 | 151.20 | 151.20 | 189,668 |
| 2024-07-10 | 148.50 | 152.90 | 147.40 | 152.00 | 152.00 | 167,297 |
| 2024-07-09 | 148.00 | 149.10 | 146.60 | 149.00 | 149.00 | 170,991 |
| 2024-07-08 | 145.00 | 149.40 | 143.80 | 148.20 | 148.20 | 161,561 |
| 2024-07-05 | 148.40 | 149.50 | 145.20 | 145.70 | 145.70 | 162,924 |
| 2024-07-04 | 149.00 | 150.80 | 147.50 | 148.40 | 148.40 | 148,689 |
| 2024-07-03 | 148.00 | 149.50 | 147.50 | 148.00 | 148.00 | 158,143 |
| 2024-07-02 | 149.30 | 150.40 | 147.40 | 148.00 | 148.00 | 189,497 |
| 2024-07-01 | 140.50 | 149.50 | 140.50 | 149.50 | 149.50 | 198,514 |
| 2024-06-28 | 137.90 | 141.80 | 137.90 | 140.50 | 140.50 | 130,042 |
| 2024-06-27 | 143.30 | 143.90 | 137.80 | 137.90 | 137.90 | 274,306 |
| 2024-06-26 | 144.10 | 145.20 | 142.40 | 142.60 | 142.60 | 57,927 |
| 2024-06-25 | 143.30 | 145.70 | 141.00 | 143.70 | 143.70 | 151,096 |
| 2024-06-24 | 138.00 | 143.60 | 137.80 | 142.50 | 142.50 | 170,770 |
| 2024-06-20 | 135.20 | 140.20 | 135.20 | 139.50 | 139.50 | 171,450 |
| 2024-06-19 | 138.20 | 139.80 | 135.00 | 135.20 | 135.20 | 226,619 |
| 2024-06-18 | 132.40 | 138.20 | 132.40 | 138.20 | 138.20 | 165,798 |
| 2024-06-17 | 131.80 | 133.10 | 131.10 | 132.50 | 132.50 | 119,017 |
| 2024-06-14 | 132.60 | 133.50 | 130.80 | 132.40 | 132.40 | 140,312 |
| 2024-06-13 | 135.70 | 137.10 | 132.40 | 132.70 | 132.70 | 193,917 |
| 2024-06-12 | 137.20 | 139.80 | 135.10 | 135.60 | 135.60 | 278,650 |
| 2024-06-11 | 138.40 | 140.60 | 136.10 | 137.00 | 137.00 | 151,612 |
| 2024-06-10 | 137.30 | 138.70 | 136.20 | 138.30 | 138.30 | 157,887 |
| 2024-06-07 | 139.00 | 141.30 | 137.40 | 138.00 | 138.00 | 179,997 |
| 2024-06-05 | 136.60 | 139.00 | 136.20 | 137.00 | 137.00 | 112,514 |
| 2024-06-04 | 141.80 | 141.80 | 134.80 | 136.10 | 136.10 | 334,299 |
| 2024-06-03 | 147.40 | 147.80 | 141.90 | 142.40 | 142.40 | 236,633 |
| 2024-05-31 | 144.90 | 147.60 | 143.70 | 147.50 | 147.50 | 175,785 |
| 2024-05-30 | 143.00 | 145.80 | 141.80 | 145.10 | 145.10 | 142,384 |
| 2024-05-29 | 146.10 | 148.50 | 143.40 | 144.60 | 144.60 | 150,741 |
| 2024-05-28 | 146.70 | 148.90 | 145.60 | 147.40 | 147.40 | 178,662 |
| 2024-05-27 | 145.20 | 147.90 | 144.50 | 146.70 | 146.70 | 101,141 |
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.