International Petroleum Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	109.70	114.80	109.70	111.85	111.85	537,290
2023-11-29	107.10	108.65	106.20	108.50	108.50	217,396
2023-11-28	105.35	107.45	105.05	107.35	107.35	197,992
2023-11-27	105.20	106.80	105.20	105.70	105.70	160,073
2023-11-24	105.65	106.55	105.05	106.10	106.10	115,793
2023-11-23	103.25	105.65	103.25	105.65	105.65	122,457
2023-11-22	103.35	104.45	101.20	102.70	102.70	208,082
2023-11-21	107.40	107.40	103.30	103.35	103.35	223,581
2023-11-20	106.90	108.45	106.00	107.60	107.60	171,402
2023-11-17	104.15	106.65	103.85	106.25	106.25	109,627
2023-11-16	108.10	108.10	103.40	103.75	103.75	231,358
2023-11-15	108.40	110.25	108.15	108.85	108.85	158,010
2023-11-14	106.75	109.20	106.75	109.00	109.00	155,131
2023-11-13	107.35	107.95	105.60	107.65	107.65	219,515
2023-11-10	109.80	110.35	107.05	107.35	107.35	194,849
2023-11-09	108.80	110.55	106.10	110.20	110.20	185,171
2023-11-08	109.20	110.15	107.70	109.20	109.20	201,101
2023-11-07	115.80	115.90	109.15	109.80	109.80	322,108
2023-11-06	119.95	120.35	117.35	117.35	117.35	188,728
2023-11-03	119.60	121.35	119.05	120.35	120.35	180,285
2023-11-02	117.10	119.20	115.80	118.35	118.35	253,582
2023-11-01	118.00	118.30	115.60	117.00	117.00	233,057
2023-10-31	106.65	119.60	105.00	118.10	118.10	554,492
2023-10-30	115.00	115.60	112.70	113.50	113.50	286,316
2023-10-27	115.00	115.60	113.90	114.85	114.85	163,258
2023-10-26	114.50	115.85	114.20	114.80	114.80	257,831
2023-10-25	114.95	115.60	113.60	114.00	114.00	230,413
2023-10-24	113.00	115.00	112.90	114.45	114.45	138,249
2023-10-23	113.80	113.90	112.00	113.50	113.50	228,523
2023-10-20	115.00	116.25	114.40	114.70	114.70	202,138
2023-10-19	114.90	114.90	111.65	114.55	114.55	333,211
2023-10-18	113.70	115.40	112.70	115.00	115.00	279,292
2023-10-17	112.15	113.15	111.00	112.55	112.55	241,294
2023-10-16	109.80	111.85	109.35	111.35	111.35	209,203
2023-10-13	105.25	108.45	105.25	108.40	108.40	343,170
2023-10-12	103.05	106.15	103.05	105.90	105.90	183,189
2023-10-11	104.60	105.75	102.20	102.35	102.35	353,740
2023-10-10	105.55	107.10	105.00	105.55	105.55	267,349
2023-10-09	101.60	105.80	101.45	105.40	105.40	348,750
2023-10-06	96.540	99.300	96.500	98.500	98.500	177,753
2023-10-05	95.920	97.320	95.400	96.800	96.800	260,524
2023-10-04	101.50	102.15	95.940	96.440	96.440	369,217
2023-10-03	102.50	103.00	101.10	101.50	101.50	256,979
2023-10-02	105.25	107.45	102.65	103.05	103.05	245,403
2023-09-29	107.00	107.40	105.10	105.15	105.15	173,130
2023-09-28	109.00	109.20	105.95	106.75	106.75	213,128
2023-09-27	103.50	105.85	102.65	105.75	105.75	166,336
2023-09-26	103.30	103.85	100.85	103.50	103.50	149,133
2023-09-25	104.80	105.95	101.70	103.55	103.55	147,205
2023-09-22	105.10	106.35	104.80	104.80	104.80	82,545
2023-09-21	105.90	106.55	103.90	105.80	105.80	227,205
2023-09-20	106.10	107.75	103.35	106.70	106.70	347,095
2023-09-19	108.00	109.50	107.70	108.15	108.15	230,685
2023-09-18	110.25	111.50	107.30	108.30	108.30	636,468
2023-09-15	111.60	112.20	109.00	110.20	110.20	307,197
2023-09-14	108.85	111.45	108.70	110.75	110.75	261,627
2023-09-13	108.70	110.55	108.00	108.85	108.85	142,733
2023-09-12	106.95	109.00	106.20	108.65	108.65	166,647
2023-09-11	107.55	108.50	107.05	107.55	107.55	123,102
2023-09-08	106.40	107.55	105.70	107.55	107.55	223,677

← NewerPage 13 of 21 · 1,260 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.