International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 84.450 | 88.950 | 84.000 | 88.450 | 88.450 | 794,247 |
| 2022-09-26 | 82.800 | 84.900 | 80.300 | 84.450 | 84.450 | 1,018,079 |
| 2022-09-23 | 89.150 | 89.150 | 83.500 | 85.900 | 85.900 | 784,392 |
| 2022-09-22 | 90.000 | 90.700 | 87.800 | 89.900 | 89.900 | 507,789 |
| 2022-09-21 | 90.700 | 92.250 | 89.850 | 90.050 | 90.050 | 487,479 |
| 2022-09-20 | 91.500 | 91.600 | 87.500 | 88.600 | 88.600 | 425,781 |
| 2022-09-19 | 89.000 | 90.500 | 87.300 | 90.000 | 90.000 | 501,651 |
| 2022-09-16 | 92.200 | 92.700 | 89.200 | 90.550 | 90.550 | 421,505 |
| 2022-09-15 | 94.500 | 94.650 | 90.100 | 91.250 | 91.250 | 511,365 |
| 2022-09-14 | 91.500 | 95.500 | 91.500 | 94.550 | 94.550 | 332,894 |
| 2022-09-13 | 94.600 | 95.400 | 92.300 | 93.250 | 93.250 | 514,755 |
| 2022-09-12 | 95.050 | 95.700 | 93.100 | 94.550 | 94.550 | 453,028 |
| 2022-09-09 | 94.300 | 96.250 | 94.000 | 94.300 | 94.300 | 482,837 |
| 2022-09-08 | 94.800 | 95.800 | 91.800 | 94.250 | 94.250 | 819,040 |
| 2022-09-07 | 102.40 | 102.80 | 94.300 | 95.750 | 95.750 | 1,613,516 |
| 2022-09-06 | 108.20 | 108.50 | 103.70 | 105.00 | 105.00 | 491,064 |
| 2022-09-05 | 104.70 | 109.10 | 104.50 | 108.20 | 108.20 | 353,787 |
| 2022-09-02 | 104.60 | 105.40 | 101.50 | 104.40 | 104.40 | 499,046 |
| 2022-09-01 | 103.80 | 104.80 | 102.60 | 102.90 | 102.90 | 450,445 |
| 2022-08-31 | 108.10 | 108.20 | 102.60 | 105.10 | 105.10 | 898,885 |
| 2022-08-30 | 113.40 | 114.40 | 107.10 | 107.10 | 107.10 | 1,018,730 |
| 2022-08-29 | 108.50 | 113.40 | 105.90 | 112.30 | 112.30 | 519,847 |
| 2022-08-26 | 109.10 | 109.90 | 108.00 | 108.30 | 108.30 | 459,596 |
| 2022-08-25 | 106.80 | 109.60 | 105.80 | 108.20 | 108.20 | 524,078 |
| 2022-08-24 | 109.60 | 109.90 | 105.10 | 105.50 | 105.50 | 907,579 |
| 2022-08-23 | 108.10 | 109.20 | 105.30 | 109.10 | 109.10 | 945,913 |
| 2022-08-22 | 108.80 | 109.50 | 104.00 | 105.70 | 105.70 | 507,630 |
| 2022-08-19 | 109.50 | 110.20 | 107.70 | 109.10 | 109.10 | 350,600 |
| 2022-08-18 | 106.70 | 109.00 | 106.40 | 108.20 | 108.20 | 238,760 |
| 2022-08-17 | 106.30 | 107.70 | 104.40 | 106.50 | 106.50 | 400,583 |
| 2022-08-16 | 104.10 | 107.10 | 104.00 | 106.20 | 106.20 | 376,921 |
| 2022-08-15 | 106.70 | 107.60 | 101.40 | 103.40 | 103.40 | 502,594 |
| 2022-08-12 | 106.00 | 108.40 | 104.40 | 105.70 | 105.70 | 728,209 |
| 2022-08-11 | 105.30 | 106.20 | 102.00 | 106.00 | 106.00 | 966,153 |
| 2022-08-10 | 107.10 | 108.10 | 104.90 | 106.70 | 106.70 | 497,208 |
| 2022-08-09 | 108.50 | 109.80 | 105.80 | 109.00 | 109.00 | 487,512 |
| 2022-08-08 | 112.20 | 114.00 | 107.70 | 108.80 | 108.80 | 461,341 |
| 2022-08-05 | 112.70 | 113.70 | 105.50 | 112.10 | 112.10 | 945,273 |
| 2022-08-04 | 121.00 | 123.20 | 111.90 | 112.00 | 112.00 | 996,030 |
| 2022-08-03 | 128.40 | 128.40 | 121.10 | 121.30 | 121.30 | 856,457 |
| 2022-08-02 | 125.50 | 127.40 | 118.50 | 125.00 | 125.00 | 1,293,321 |
| 2022-08-01 | 122.90 | 125.80 | 120.70 | 121.80 | 121.80 | 520,778 |
| 2022-07-29 | 124.10 | 124.10 | 119.70 | 123.60 | 123.60 | 473,387 |
| 2022-07-28 | 121.00 | 124.00 | 120.80 | 121.80 | 121.80 | 588,702 |
| 2022-07-27 | 116.50 | 120.40 | 116.30 | 119.00 | 119.00 | 634,612 |
| 2022-07-26 | 115.80 | 121.40 | 115.80 | 116.50 | 116.50 | 1,112,750 |
| 2022-07-25 | 104.00 | 114.80 | 103.90 | 114.30 | 114.30 | 821,940 |
| 2022-07-22 | 104.90 | 106.10 | 103.50 | 105.70 | 105.70 | 630,842 |
| 2022-07-21 | 106.50 | 106.80 | 102.00 | 104.10 | 104.10 | 751,928 |
| 2022-07-20 | 104.50 | 106.00 | 103.20 | 105.90 | 105.90 | 736,667 |
| 2022-07-19 | 102.90 | 104.00 | 101.90 | 103.50 | 103.50 | 712,657 |
| 2022-07-18 | 99.500 | 104.30 | 98.900 | 103.50 | 103.50 | 896,492 |
| 2022-07-15 | 97.350 | 98.900 | 95.050 | 98.100 | 98.100 | 590,975 |
| 2022-07-14 | 98.150 | 99.100 | 93.350 | 94.750 | 94.750 | 741,072 |
| 2022-07-13 | 97.050 | 98.550 | 95.600 | 98.150 | 98.150 | 680,475 |
| 2022-07-12 | 103.00 | 103.20 | 96.150 | 96.950 | 96.950 | 1,045,567 |
| 2022-07-11 | 99.150 | 104.50 | 98.200 | 103.00 | 103.00 | 828,540 |
| 2022-07-08 | 98.650 | 100.20 | 97.150 | 99.750 | 99.750 | 779,085 |
| 2022-07-07 | 91.200 | 98.300 | 91.200 | 97.050 | 97.050 | 910,790 |
| 2022-07-06 | 95.500 | 96.850 | 88.100 | 89.950 | 89.950 | 1,154,877 |
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.