International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 107.65 | 110.40 | 107.65 | 108.55 | 108.55 | 145,026 |
| 2024-02-26 | 110.15 | 111.10 | 107.00 | 107.45 | 107.45 | 355,054 |
| 2024-02-23 | 115.00 | 116.20 | 111.00 | 111.10 | 111.10 | 264,344 |
| 2024-02-22 | 115.80 | 116.65 | 113.40 | 115.00 | 115.00 | 143,947 |
| 2024-02-21 | 113.40 | 115.20 | 112.40 | 115.20 | 115.20 | 170,787 |
| 2024-02-20 | 117.80 | 118.25 | 113.55 | 113.55 | 113.55 | 194,023 |
| 2024-02-19 | 117.20 | 119.40 | 117.00 | 117.75 | 117.75 | 153,585 |
| 2024-02-16 | 120.55 | 120.95 | 119.50 | 120.00 | 120.00 | 167,157 |
| 2024-02-15 | 119.60 | 119.90 | 117.50 | 119.75 | 119.75 | 208,225 |
| 2024-02-14 | 118.60 | 120.15 | 117.35 | 119.60 | 119.60 | 260,497 |
| 2024-02-13 | 116.00 | 118.95 | 114.90 | 118.60 | 118.60 | 312,752 |
| 2024-02-12 | 111.00 | 115.90 | 110.45 | 115.65 | 115.65 | 193,022 |
| 2024-02-09 | 112.00 | 112.90 | 110.45 | 112.20 | 112.20 | 186,757 |
| 2024-02-08 | 108.35 | 112.40 | 107.00 | 112.00 | 112.00 | 297,652 |
| 2024-02-07 | 108.20 | 109.80 | 106.75 | 109.00 | 109.00 | 550,476 |
| 2024-02-06 | 106.45 | 110.60 | 100.10 | 110.30 | 110.30 | 719,557 |
| 2024-02-05 | 112.75 | 113.40 | 110.60 | 111.15 | 111.15 | 277,790 |
| 2024-02-02 | 115.00 | 115.50 | 112.25 | 112.75 | 112.75 | 287,757 |
| 2024-02-01 | 114.35 | 118.25 | 114.35 | 116.75 | 116.75 | 168,100 |
| 2024-01-31 | 116.00 | 116.35 | 115.45 | 115.60 | 115.60 | 138,978 |
| 2024-01-30 | 115.15 | 116.00 | 112.70 | 116.00 | 116.00 | 202,399 |
| 2024-01-29 | 117.00 | 117.95 | 115.25 | 115.45 | 115.45 | 174,391 |
| 2024-01-26 | 116.65 | 117.05 | 115.90 | 116.15 | 116.15 | 109,537 |
| 2024-01-25 | 116.10 | 117.90 | 116.10 | 116.50 | 116.50 | 126,217 |
| 2024-01-24 | 115.25 | 116.50 | 114.95 | 116.00 | 116.00 | 110,436 |
| 2024-01-23 | 114.00 | 115.70 | 114.00 | 115.25 | 115.25 | 161,738 |
| 2024-01-22 | 114.50 | 115.10 | 113.10 | 113.75 | 113.75 | 121,131 |
| 2024-01-19 | 115.00 | 115.00 | 113.20 | 113.60 | 113.60 | 159,796 |
| 2024-01-18 | 113.60 | 114.35 | 111.90 | 114.35 | 114.35 | 198,228 |
| 2024-01-17 | 112.00 | 113.15 | 111.70 | 113.00 | 113.00 | 243,746 |
| 2024-01-16 | 116.05 | 116.40 | 113.85 | 114.05 | 114.05 | 297,226 |
| 2024-01-15 | 118.20 | 119.05 | 115.85 | 116.30 | 116.30 | 151,254 |
| 2024-01-12 | 115.00 | 119.40 | 115.00 | 116.80 | 116.80 | 205,046 |
| 2024-01-11 | 115.35 | 115.35 | 113.55 | 114.45 | 114.45 | 241,458 |
| 2024-01-10 | 115.00 | 116.30 | 114.70 | 115.95 | 115.95 | 186,845 |
| 2024-01-09 | 115.50 | 116.70 | 114.85 | 115.90 | 115.90 | 170,481 |
| 2024-01-08 | 118.05 | 118.05 | 114.10 | 115.50 | 115.50 | 242,917 |
| 2024-01-05 | 119.65 | 119.65 | 117.25 | 118.15 | 118.15 | 55,520 |
| 2024-01-04 | 121.80 | 122.80 | 119.25 | 119.60 | 119.60 | 221,978 |
| 2024-01-03 | 121.25 | 121.25 | 115.85 | 119.45 | 119.45 | 274,621 |
| 2024-01-02 | 122.15 | 123.35 | 120.60 | 121.50 | 121.50 | 164,309 |
| 2023-12-29 | 121.85 | 122.70 | 120.95 | 121.40 | 121.40 | 113,558 |
| 2023-12-28 | 125.35 | 125.65 | 122.35 | 123.00 | 123.00 | 182,307 |
| 2023-12-27 | 125.40 | 128.65 | 125.15 | 125.35 | 125.35 | 293,698 |
| 2023-12-22 | 122.40 | 125.30 | 122.00 | 125.00 | 125.00 | 480,172 |
| 2023-12-21 | 119.55 | 122.75 | 118.45 | 122.45 | 122.45 | 618,002 |
| 2023-12-20 | 117.25 | 121.20 | 117.25 | 120.75 | 120.75 | 392,944 |
| 2023-12-19 | 115.95 | 117.75 | 115.40 | 116.95 | 116.95 | 401,780 |
| 2023-12-18 | 111.80 | 116.55 | 111.20 | 116.10 | 116.10 | 366,463 |
| 2023-12-15 | 112.50 | 115.15 | 111.40 | 111.80 | 111.80 | 333,292 |
| 2023-12-14 | 108.65 | 112.95 | 108.65 | 112.80 | 112.80 | 320,960 |
| 2023-12-13 | 106.10 | 109.20 | 105.05 | 108.30 | 108.30 | 399,007 |
| 2023-12-12 | 108.65 | 109.95 | 106.70 | 107.20 | 107.20 | 478,507 |
| 2023-12-11 | 110.00 | 111.25 | 108.40 | 108.65 | 108.65 | 397,114 |
| 2023-12-08 | 107.90 | 110.75 | 107.55 | 110.00 | 110.00 | 334,353 |
| 2023-12-07 | 106.65 | 108.75 | 106.50 | 107.65 | 107.65 | 374,597 |
| 2023-12-06 | 113.50 | 113.65 | 107.00 | 107.80 | 107.80 | 715,012 |
| 2023-12-05 | 112.10 | 116.40 | 112.10 | 114.70 | 114.70 | 271,067 |
| 2023-12-04 | 115.45 | 115.95 | 112.05 | 113.10 | 113.10 | 543,147 |
| 2023-12-01 | 116.00 | 118.45 | 114.70 | 117.95 | 117.95 | 742,510 |
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.