International Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	107.95	108.70	106.35	107.45	107.45	302,812
2023-09-06	107.55	108.85	106.50	107.95	107.95	269,653
2023-09-05	107.90	109.45	106.60	108.15	108.15	376,577
2023-09-04	105.20	108.40	105.20	107.95	107.95	198,188
2023-09-01	103.50	106.15	103.30	104.95	104.95	208,437
2023-08-31	103.00	103.70	102.40	103.05	103.05	93,545
2023-08-30	103.50	103.70	102.20	103.00	103.00	161,820
2023-08-29	101.10	103.60	101.10	102.50	102.50	197,206
2023-08-28	101.65	101.90	101.00	101.10	101.10	98,358
2023-08-25	101.00	101.50	99.620	100.40	100.40	221,143
2023-08-24	101.00	101.50	99.600	100.25	100.25	146,606
2023-08-23	100.90	102.00	100.80	101.35	101.35	226,736
2023-08-22	100.95	101.30	99.900	100.95	100.95	168,736
2023-08-21	99.700	101.45	99.000	101.00	101.00	250,360
2023-08-18	100.65	100.80	98.180	99.020	99.020	339,967
2023-08-17	99.400	101.70	99.400	101.25	101.25	147,335
2023-08-16	99.020	101.25	98.220	100.80	100.80	244,652
2023-08-15	101.20	101.20	98.360	98.920	98.920	187,907
2023-08-14	99.580	102.30	98.880	101.20	101.20	241,201
2023-08-11	98.340	101.35	97.420	101.00	101.00	335,345
2023-08-10	99.000	99.360	97.360	98.000	98.000	371,226
2023-08-09	96.900	99.800	96.900	99.180	99.180	559,753
2023-08-08	96.800	97.380	95.520	96.520	96.520	268,955
2023-08-07	97.180	99.200	96.620	98.500	98.500	217,066
2023-08-04	97.660	100.00	96.700	97.180	97.180	195,898
2023-08-03	92.780	96.840	92.300	96.580	96.580	216,281
2023-08-02	95.020	95.840	92.740	92.780	92.780	443,603
2023-08-01	94.500	100.40	92.000	95.920	95.920	476,596
2023-07-31	95.920	99.300	95.260	99.180	99.180	315,663
2023-07-28	95.600	96.280	94.260	95.920	95.920	124,327
2023-07-27	95.600	97.060	95.100	95.800	95.800	126,648
2023-07-26	95.980	97.000	95.540	96.380	96.380	128,625
2023-07-25	96.000	97.400	95.480	95.900	95.900	186,134
2023-07-24	94.980	96.120	94.780	95.980	95.980	156,870
2023-07-21	95.520	96.200	94.420	94.860	94.860	106,823
2023-07-20	93.780	95.320	92.880	94.760	94.760	117,464
2023-07-19	93.200	95.140	91.820	94.480	94.480	160,406
2023-07-18	91.020	93.000	91.000	92.800	92.800	130,405
2023-07-17	90.700	92.500	90.340	91.620	91.620	124,114
2023-07-14	92.880	93.460	91.360	92.180	92.180	196,753
2023-07-13	94.380	95.300	92.820	92.880	92.880	245,893
2023-07-12	92.700	95.160	91.900	94.380	94.380	229,065
2023-07-11	92.800	93.100	90.580	92.700	92.700	276,708
2023-07-10	92.840	94.380	91.920	92.800	92.800	198,566
2023-07-07	90.800	93.600	90.700	92.920	92.920	201,269
2023-07-06	91.000	91.460	89.500	89.560	89.560	151,903
2023-07-05	89.940	91.680	89.780	91.000	91.000	111,862
2023-07-04	90.660	91.480	90.120	91.000	91.000	67,307
2023-07-03	88.400	91.140	88.400	90.660	90.660	204,667
2023-06-30	85.320	89.200	85.040	88.400	88.400	284,989
2023-06-29	84.400	85.380	83.580	84.120	84.120	203,013
2023-06-28	85.200	85.500	81.160	84.200	84.200	375,238
2023-06-27	87.280	88.000	84.980	85.600	85.600	155,199
2023-06-26	88.180	88.940	85.920	87.240	87.240	320,559
2023-06-22	90.000	90.240	88.600	89.100	89.100	124,066
2023-06-21	90.480	90.760	88.860	90.000	90.000	253,096
2023-06-20	91.600	92.140	90.100	90.100	90.100	174,458
2023-06-19	92.540	93.000	91.900	92.320	92.320	139,471
2023-06-16	92.800	93.900	92.100	93.000	93.000	188,863
2023-06-15	92.000	93.000	91.280	92.760	92.760	185,154

← NewerPage 14 of 21 · 1,257 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.