International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 145.20 | 147.90 | 144.50 | 146.70 | 146.70 | 101,141 |
| 2024-05-24 | 145.80 | 146.20 | 143.60 | 145.20 | 145.20 | 145,576 |
| 2024-05-23 | 142.40 | 148.80 | 142.40 | 146.70 | 146.70 | 91,311 |
| 2024-05-22 | 148.50 | 150.00 | 142.00 | 142.80 | 142.80 | 194,397 |
| 2024-05-21 | 144.10 | 148.50 | 142.50 | 147.80 | 147.80 | 146,422 |
| 2024-05-20 | 142.00 | 144.90 | 142.00 | 144.10 | 144.10 | 123,972 |
| 2024-05-17 | 139.60 | 142.30 | 137.20 | 141.20 | 141.20 | 118,380 |
| 2024-05-16 | 145.70 | 146.40 | 139.70 | 140.00 | 140.00 | 241,279 |
| 2024-05-15 | 150.90 | 150.90 | 146.30 | 147.20 | 147.20 | 129,171 |
| 2024-05-14 | 149.20 | 151.40 | 148.20 | 150.00 | 150.00 | 204,931 |
| 2024-05-13 | 144.40 | 148.70 | 143.10 | 148.10 | 148.10 | 136,391 |
| 2024-05-10 | 143.10 | 149.80 | 143.10 | 144.30 | 144.30 | 319,577 |
| 2024-05-08 | 138.60 | 142.00 | 138.60 | 141.00 | 141.00 | 98,652 |
| 2024-05-07 | 136.20 | 142.70 | 135.70 | 138.10 | 138.10 | 253,130 |
| 2024-05-06 | 135.00 | 137.60 | 134.20 | 137.30 | 137.30 | 83,527 |
| 2024-05-03 | 136.80 | 136.80 | 133.10 | 134.00 | 134.00 | 162,305 |
| 2024-05-02 | 137.40 | 139.40 | 133.30 | 135.80 | 135.80 | 266,579 |
| 2024-04-30 | 141.00 | 142.90 | 140.90 | 141.70 | 141.70 | 48,111 |
| 2024-04-29 | 142.00 | 144.20 | 141.40 | 141.40 | 141.40 | 88,875 |
| 2024-04-26 | 140.40 | 141.50 | 140.00 | 141.40 | 141.40 | 114,479 |
| 2024-04-25 | 138.40 | 139.60 | 138.30 | 139.50 | 139.50 | 61,097 |
| 2024-04-24 | 136.00 | 139.90 | 136.00 | 138.40 | 138.40 | 101,412 |
| 2024-04-23 | 136.50 | 137.40 | 135.60 | 136.50 | 136.50 | 123,380 |
| 2024-04-22 | 136.50 | 138.00 | 135.30 | 137.50 | 137.50 | 119,176 |
| 2024-04-19 | 138.70 | 138.70 | 135.00 | 138.10 | 138.10 | 217,694 |
| 2024-04-18 | 141.90 | 141.90 | 135.20 | 138.00 | 138.00 | 244,862 |
| 2024-04-17 | 140.10 | 142.60 | 140.00 | 142.10 | 142.10 | 145,549 |
| 2024-04-16 | 140.50 | 141.40 | 138.90 | 140.10 | 140.10 | 177,660 |
| 2024-04-15 | 143.20 | 143.30 | 139.40 | 140.50 | 140.50 | 210,103 |
| 2024-04-12 | 142.00 | 144.10 | 141.30 | 143.80 | 143.80 | 203,901 |
| 2024-04-11 | 137.70 | 141.70 | 136.60 | 139.90 | 139.90 | 305,106 |
| 2024-04-10 | 133.60 | 137.10 | 133.60 | 135.80 | 135.80 | 240,482 |
| 2024-04-09 | 132.40 | 136.70 | 132.40 | 133.50 | 133.50 | 433,506 |
| 2024-04-08 | 130.70 | 132.90 | 129.40 | 132.20 | 132.20 | 141,984 |
| 2024-04-05 | 130.00 | 133.00 | 129.80 | 130.70 | 130.70 | 228,963 |
| 2024-04-04 | 130.00 | 130.60 | 129.40 | 129.90 | 129.90 | 116,255 |
| 2024-04-03 | 129.40 | 130.50 | 129.00 | 130.50 | 130.50 | 212,677 |
| 2024-04-02 | 129.10 | 130.90 | 129.10 | 129.10 | 129.10 | 201,154 |
| 2024-03-28 | 124.75 | 127.30 | 124.15 | 127.30 | 127.30 | 95,358 |
| 2024-03-27 | 124.95 | 125.45 | 124.10 | 124.60 | 124.60 | 119,684 |
| 2024-03-26 | 126.15 | 126.55 | 124.80 | 124.90 | 124.90 | 108,503 |
| 2024-03-25 | 123.85 | 127.25 | 123.85 | 126.30 | 126.30 | 213,680 |
| 2024-03-22 | 123.50 | 124.40 | 123.10 | 124.05 | 124.05 | 122,729 |
| 2024-03-21 | 124.45 | 126.10 | 123.00 | 123.50 | 123.50 | 198,377 |
| 2024-03-20 | 123.55 | 126.20 | 123.25 | 123.45 | 123.45 | 250,146 |
| 2024-03-19 | 123.00 | 124.55 | 122.50 | 124.55 | 124.55 | 205,024 |
| 2024-03-18 | 121.15 | 124.15 | 120.75 | 122.85 | 122.85 | 269,685 |
| 2024-03-15 | 120.00 | 124.50 | 119.45 | 121.00 | 121.00 | 459,997 |
| 2024-03-14 | 118.30 | 119.70 | 118.30 | 119.15 | 119.15 | 156,276 |
| 2024-03-13 | 114.70 | 117.85 | 113.95 | 117.60 | 117.60 | 160,841 |
| 2024-03-12 | 113.35 | 115.60 | 113.35 | 114.70 | 114.70 | 160,895 |
| 2024-03-11 | 114.30 | 114.85 | 112.25 | 113.40 | 113.40 | 319,475 |
| 2024-03-08 | 118.00 | 118.60 | 115.15 | 115.30 | 115.30 | 206,150 |
| 2024-03-07 | 115.55 | 117.95 | 115.55 | 117.40 | 117.40 | 165,838 |
| 2024-03-06 | 113.60 | 116.80 | 113.55 | 116.80 | 116.80 | 122,795 |
| 2024-03-05 | 114.25 | 115.15 | 113.05 | 114.00 | 114.00 | 180,051 |
| 2024-03-04 | 112.00 | 116.40 | 112.00 | 114.25 | 114.25 | 278,659 |
| 2024-03-01 | 108.00 | 112.10 | 107.65 | 112.00 | 112.00 | 284,075 |
| 2024-02-29 | 109.40 | 109.65 | 107.80 | 108.95 | 108.95 | 232,015 |
| 2024-02-28 | 108.50 | 109.85 | 107.65 | 109.05 | 109.05 | 188,061 |
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.