International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 114.20 | 116.80 | 113.40 | 116.40 | 116.40 | 320,349 |
| 2022-12-19 | 115.50 | 118.40 | 113.70 | 114.20 | 114.20 | 392,890 |
| 2022-12-16 | 114.10 | 115.30 | 112.60 | 114.80 | 114.80 | 418,039 |
| 2022-12-15 | 112.40 | 115.80 | 112.30 | 114.00 | 114.00 | 572,228 |
| 2022-12-14 | 111.00 | 115.20 | 110.80 | 113.70 | 113.70 | 470,091 |
| 2022-12-13 | 112.00 | 113.70 | 111.40 | 112.30 | 112.30 | 413,993 |
| 2022-12-12 | 110.50 | 111.90 | 108.90 | 111.90 | 111.90 | 374,047 |
| 2022-12-09 | 112.20 | 112.50 | 109.60 | 112.00 | 112.00 | 423,136 |
| 2022-12-08 | 112.00 | 113.90 | 111.60 | 112.00 | 112.00 | 303,714 |
| 2022-12-07 | 112.90 | 113.40 | 110.60 | 112.40 | 112.40 | 524,504 |
| 2022-12-06 | 114.80 | 115.80 | 112.40 | 114.10 | 114.10 | 486,549 |
| 2022-12-05 | 118.20 | 120.00 | 116.30 | 116.80 | 116.80 | 558,781 |
| 2022-12-02 | 118.10 | 119.70 | 116.80 | 119.10 | 119.10 | 291,563 |
| 2022-12-01 | 121.90 | 122.20 | 118.80 | 120.00 | 120.00 | 371,307 |
| 2022-11-30 | 118.60 | 123.80 | 117.20 | 122.20 | 122.20 | 492,951 |
| 2022-11-29 | 115.10 | 118.00 | 115.10 | 117.00 | 117.00 | 407,197 |
| 2022-11-28 | 115.70 | 115.70 | 110.00 | 114.40 | 114.40 | 437,118 |
| 2022-11-25 | 117.40 | 120.20 | 116.80 | 118.20 | 118.20 | 368,348 |
| 2022-11-24 | 116.00 | 119.70 | 113.90 | 117.40 | 117.40 | 380,736 |
| 2022-11-23 | 116.90 | 119.20 | 114.40 | 116.30 | 116.30 | 306,197 |
| 2022-11-22 | 115.10 | 116.80 | 114.80 | 116.30 | 116.30 | 243,398 |
| 2022-11-21 | 113.90 | 115.10 | 110.40 | 110.40 | 110.40 | 381,578 |
| 2022-11-18 | 113.70 | 115.90 | 110.00 | 114.00 | 114.00 | 363,532 |
| 2022-11-17 | 116.20 | 117.90 | 113.00 | 113.20 | 113.20 | 280,381 |
| 2022-11-16 | 116.90 | 119.50 | 116.30 | 117.00 | 117.00 | 256,298 |
| 2022-11-15 | 116.80 | 117.30 | 114.00 | 116.80 | 116.80 | 339,003 |
| 2022-11-14 | 120.50 | 122.00 | 118.30 | 118.80 | 118.80 | 197,563 |
| 2022-11-11 | 122.40 | 122.40 | 119.70 | 120.50 | 120.50 | 314,012 |
| 2022-11-10 | 116.20 | 120.40 | 115.50 | 119.70 | 119.70 | 386,883 |
| 2022-11-09 | 123.00 | 124.00 | 119.00 | 119.10 | 119.10 | 370,207 |
| 2022-11-08 | 126.60 | 128.00 | 122.90 | 123.30 | 123.30 | 433,877 |
| 2022-11-07 | 125.50 | 129.40 | 122.40 | 128.60 | 128.60 | 555,489 |
| 2022-11-04 | 124.00 | 128.70 | 123.40 | 125.40 | 125.40 | 545,069 |
| 2022-11-03 | 117.50 | 121.60 | 117.40 | 120.90 | 120.90 | 410,827 |
| 2022-11-02 | 116.10 | 119.90 | 115.90 | 118.90 | 118.90 | 751,583 |
| 2022-11-01 | 115.40 | 119.60 | 112.50 | 115.50 | 115.50 | 985,007 |
| 2022-10-31 | 104.30 | 110.00 | 101.20 | 109.20 | 109.20 | 710,678 |
| 2022-10-28 | 102.30 | 105.30 | 101.40 | 104.10 | 104.10 | 349,175 |
| 2022-10-27 | 100.50 | 104.30 | 100.40 | 103.70 | 103.70 | 490,943 |
| 2022-10-26 | 98.100 | 101.00 | 95.600 | 100.60 | 100.60 | 331,600 |
| 2022-10-25 | 98.000 | 99.550 | 97.200 | 98.050 | 98.050 | 259,180 |
| 2022-10-24 | 98.900 | 98.950 | 96.100 | 97.550 | 97.550 | 324,073 |
| 2022-10-21 | 98.150 | 99.650 | 97.000 | 99.300 | 99.300 | 219,341 |
| 2022-10-20 | 98.000 | 99.200 | 97.450 | 98.800 | 98.800 | 337,754 |
| 2022-10-19 | 96.800 | 97.350 | 94.600 | 96.350 | 96.350 | 251,961 |
| 2022-10-18 | 98.250 | 98.700 | 95.700 | 96.200 | 96.200 | 381,514 |
| 2022-10-17 | 96.400 | 99.200 | 96.150 | 98.250 | 98.250 | 265,159 |
| 2022-10-14 | 99.800 | 100.10 | 95.700 | 96.350 | 96.350 | 447,474 |
| 2022-10-13 | 96.100 | 99.300 | 94.800 | 99.000 | 99.000 | 313,228 |
| 2022-10-12 | 98.550 | 100.90 | 95.300 | 96.050 | 96.050 | 442,706 |
| 2022-10-11 | 96.800 | 97.500 | 93.700 | 96.800 | 96.800 | 424,399 |
| 2022-10-10 | 99.950 | 101.10 | 97.400 | 98.400 | 98.400 | 321,276 |
| 2022-10-07 | 97.350 | 99.850 | 96.750 | 99.700 | 99.700 | 491,838 |
| 2022-10-06 | 96.700 | 98.550 | 94.450 | 98.000 | 98.000 | 563,299 |
| 2022-10-05 | 96.050 | 97.750 | 93.100 | 96.900 | 96.900 | 608,135 |
| 2022-10-04 | 96.850 | 97.600 | 91.050 | 95.650 | 95.650 | 521,834 |
| 2022-10-03 | 90.450 | 95.300 | 89.700 | 94.050 | 94.050 | 542,510 |
| 2022-09-30 | 91.600 | 92.800 | 88.600 | 89.300 | 89.300 | 258,955 |
| 2022-09-29 | 91.200 | 92.750 | 89.700 | 91.100 | 91.100 | 472,166 |
| 2022-09-28 | 87.500 | 91.050 | 85.050 | 90.700 | 90.700 | 638,954 |
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.