International Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	93.020	93.360	92.000	92.380	92.380	353,772
2023-06-13	93.020	94.280	91.340	93.000	93.000	303,420
2023-06-12	93.400	93.520	91.300	92.620	92.620	227,956
2023-06-09	94.640	95.540	93.440	95.340	95.340	175,709
2023-06-08	95.500	97.160	94.000	94.640	94.640	213,462
2023-06-07	92.800	95.860	92.800	95.660	95.660	269,369
2023-06-05	95.880	96.740	93.000	93.500	93.500	406,076
2023-06-02	92.960	94.500	92.480	94.240	94.240	168,626
2023-06-01	90.080	93.200	89.720	91.480	91.480	206,014
2023-05-31	88.000	92.740	86.520	90.080	90.080	439,944
2023-05-30	90.480	90.760	89.080	89.300	89.300	187,315
2023-05-29	91.220	92.280	90.160	90.480	90.480	84,199
2023-05-26	91.180	92.240	90.800	91.200	91.200	142,302
2023-05-25	93.220	93.500	90.300	91.320	91.320	371,791
2023-05-24	94.160	94.200	91.920	93.100	93.100	261,475
2023-05-23	91.360	94.340	90.500	94.160	94.160	263,028
2023-05-22	91.640	91.640	90.080	91.360	91.360	170,052
2023-05-19	93.280	93.600	91.180	91.440	91.440	283,394
2023-05-17	89.560	91.700	89.560	91.680	91.680	156,508
2023-05-16	92.000	92.000	89.400	90.880	90.880	316,875
2023-05-15	91.000	92.540	90.340	91.740	91.740	273,755
2023-05-12	90.800	92.280	90.520	91.700	91.700	217,921
2023-05-11	93.380	93.520	91.340	92.180	92.180	221,012
2023-05-10	95.540	95.540	93.000	93.740	93.740	169,781
2023-05-09	94.000	94.520	92.220	93.900	93.900	217,208
2023-05-08	92.500	95.180	92.500	94.800	94.800	241,345
2023-05-05	91.060	92.720	88.900	91.960	91.960	405,079
2023-05-04	93.100	95.540	88.740	89.740	89.740	604,192
2023-05-03	91.440	93.060	90.000	91.460	91.460	370,994
2023-05-02	98.300	98.300	91.300	91.400	91.400	816,396
2023-04-28	97.960	100.35	96.600	100.05	100.05	223,937
2023-04-27	98.700	99.340	96.680	97.640	97.640	351,040
2023-04-26	102.20	103.20	99.200	100.45	100.45	308,349
2023-04-25	103.95	105.60	102.20	102.65	102.65	253,224
2023-04-24	102.10	104.30	101.75	104.05	104.05	237,300
2023-04-21	103.40	104.90	103.05	103.60	103.60	165,692
2023-04-20	102.00	104.25	101.75	103.40	103.40	221,200
2023-04-19	106.50	106.60	102.50	103.25	103.25	311,427
2023-04-18	108.30	108.80	106.20	106.85	106.85	208,962
2023-04-17	106.95	111.35	106.95	108.30	108.30	371,151
2023-04-14	107.95	108.00	105.15	106.95	106.95	298,595
2023-04-13	106.70	108.15	106.10	107.95	107.95	207,391
2023-04-12	106.90	107.25	104.65	106.70	106.70	316,550
2023-04-11	108.50	108.50	103.45	106.65	106.65	788,568
2023-04-06	107.60	108.60	106.35	106.35	106.35	121,984
2023-04-05	107.00	107.65	104.80	106.80	106.80	312,935
2023-04-04	109.20	110.60	105.85	106.45	106.45	394,760
2023-04-03	103.90	110.80	103.75	108.05	108.05	792,763
2023-03-31	101.00	101.90	98.100	99.000	99.000	446,144
2023-03-30	100.20	102.70	99.800	101.00	101.00	195,251
2023-03-29	99.000	101.50	98.700	100.80	100.80	328,766
2023-03-28	97.800	98.500	96.900	98.100	98.100	396,883
2023-03-27	95.850	96.850	92.700	95.150	95.150	410,892
2023-03-24	95.600	96.700	92.750	94.100	94.100	388,730
2023-03-23	98.500	98.550	95.900	97.100	97.100	502,964
2023-03-22	99.750	99.750	98.150	99.000	99.000	656,680
2023-03-21	98.500	101.10	98.150	99.450	99.450	502,774
2023-03-20	96.100	98.500	93.150	97.750	97.750	609,140
2023-03-17	102.50	105.10	99.250	99.500	99.500	459,968
2023-03-16	101.60	102.60	97.100	101.10	101.10	698,862

← NewerPage 15 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.