International Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	101.60	102.60	97.100	101.10	101.10	698,862
2023-03-15	107.90	107.90	99.350	99.350	99.350	685,909
2023-03-14	105.90	109.60	105.30	108.10	108.10	474,309
2023-03-13	111.90	112.00	105.20	108.40	108.40	658,811
2023-03-10	112.50	113.50	110.90	112.60	112.60	456,472
2023-03-09	112.80	115.80	112.50	114.30	114.30	413,531
2023-03-08	111.50	113.70	111.10	113.30	113.30	412,126
2023-03-07	111.50	113.60	111.50	112.50	112.50	565,520
2023-03-06	107.50	110.00	105.70	109.70	109.70	586,812
2023-03-03	105.00	107.40	103.60	107.00	107.00	462,860
2023-03-02	104.40	105.70	102.20	105.30	105.30	403,857
2023-03-01	105.50	107.40	102.50	104.40	104.40	484,345
2023-02-28	103.10	107.60	102.40	105.80	105.80	920,470
2023-02-27	99.650	103.20	99.300	102.60	102.60	558,416
2023-02-24	98.800	100.10	97.800	99.650	99.650	585,001
2023-02-23	95.300	99.000	94.450	97.700	97.700	551,295
2023-02-22	95.200	95.950	94.200	95.300	95.300	558,784
2023-02-21	95.900	97.650	94.400	95.700	95.700	507,504
2023-02-20	95.000	96.600	95.000	95.900	95.900	198,878
2023-02-17	96.500	96.650	94.450	95.700	95.700	710,757
2023-02-16	100.30	101.00	97.150	97.550	97.550	643,440
2023-02-15	97.000	99.500	95.550	99.250	99.250	615,078
2023-02-14	98.000	98.450	95.100	97.550	97.550	981,562
2023-02-13	98.350	98.750	95.350	98.550	98.550	868,350
2023-02-10	93.200	98.800	93.150	98.100	98.100	1,209,296
2023-02-09	94.750	94.750	90.850	93.150	93.150	1,556,867
2023-02-08	97.700	99.850	94.500	94.500	94.500	1,643,130
2023-02-07	107.70	107.70	96.800	97.000	97.000	2,094,965
2023-02-06	107.70	109.00	106.30	107.20	107.20	296,131
2023-02-03	105.20	109.10	105.20	107.90	107.90	670,935
2023-02-02	110.70	110.90	103.90	106.00	106.00	735,537
2023-02-01	112.50	113.40	111.10	111.40	111.40	206,339
2023-01-31	112.50	112.80	109.90	112.50	112.50	588,445
2023-01-30	113.30	114.40	111.20	114.10	114.10	496,784
2023-01-27	110.90	115.60	110.90	114.80	114.80	532,193
2023-01-26	110.60	112.30	109.10	110.40	110.40	574,600
2023-01-25	111.30	112.00	108.80	110.50	110.50	258,832
2023-01-24	114.20	114.50	111.00	111.60	111.60	435,198
2023-01-23	110.40	115.40	110.10	115.00	115.00	547,200
2023-01-20	108.30	109.60	107.40	109.60	109.60	302,494
2023-01-19	109.70	110.60	106.00	107.70	107.70	556,590
2023-01-18	109.30	112.40	109.10	112.10	112.10	440,507
2023-01-17	107.00	109.30	106.00	108.60	108.60	427,250
2023-01-16	104.10	107.70	104.00	107.00	107.00	290,473
2023-01-13	103.20	105.30	102.90	104.10	104.10	408,525
2023-01-12	103.50	104.90	100.80	102.50	102.50	517,477
2023-01-11	104.20	105.10	102.70	103.00	103.00	537,391
2023-01-10	103.00	104.60	101.60	104.20	104.20	398,009
2023-01-09	103.70	106.60	102.70	104.60	104.60	608,011
2023-01-05	102.80	103.50	101.10	102.10	102.10	406,707
2023-01-04	112.80	112.80	101.80	102.80	102.80	1,351,969
2023-01-03	118.20	120.30	114.20	115.00	115.00	371,444
2023-01-02	117.60	119.70	117.60	118.20	118.20	129,132
2022-12-30	119.50	119.70	113.70	116.90	116.90	530,575
2022-12-29	121.70	121.70	118.60	119.50	119.50	221,635
2022-12-28	121.80	124.10	120.80	122.60	122.60	308,702
2022-12-27	122.90	124.70	121.90	122.40	122.40	169,464
2022-12-23	120.00	120.90	118.10	120.80	120.80	250,665
2022-12-22	119.40	122.80	118.80	119.50	119.50	383,382
2022-12-21	117.00	118.60	115.40	118.20	118.20	328,407

← NewerPage 16 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.