International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 102.20 | 104.20 | 95.200 | 95.200 | 95.200 | 726,060 |
| 2022-07-04 | 97.650 | 102.50 | 97.650 | 101.70 | 101.70 | 583,280 |
| 2022-07-01 | 98.000 | 99.900 | 96.400 | 96.950 | 96.950 | 540,297 |
| 2022-06-30 | 103.60 | 104.50 | 99.500 | 99.900 | 99.900 | 941,239 |
| 2022-06-29 | 105.20 | 107.70 | 104.10 | 106.10 | 106.10 | 863,587 |
| 2022-06-28 | 103.50 | 106.60 | 103.50 | 106.40 | 106.40 | 835,217 |
| 2022-06-27 | 98.950 | 102.00 | 97.700 | 101.60 | 101.60 | 667,106 |
| 2022-06-23 | 97.750 | 99.800 | 95.000 | 97.300 | 97.300 | 1,092,585 |
| 2022-06-22 | 100.80 | 102.00 | 95.800 | 97.750 | 97.750 | 1,709,646 |
| 2022-06-21 | 102.20 | 105.10 | 101.20 | 105.10 | 105.10 | 835,092 |
| 2022-06-20 | 101.00 | 103.40 | 97.000 | 101.50 | 101.50 | 1,479,426 |
| 2022-06-17 | 105.70 | 111.00 | 102.00 | 102.00 | 102.00 | 1,264,831 |
| 2022-06-16 | 107.20 | 107.50 | 103.90 | 105.60 | 105.60 | 931,293 |
| 2022-06-15 | 104.70 | 110.80 | 100.20 | 107.70 | 107.70 | 1,386,488 |
| 2022-06-14 | 105.40 | 107.30 | 102.90 | 106.20 | 106.20 | 567,390 |
| 2022-06-13 | 106.80 | 107.20 | 102.20 | 103.60 | 103.60 | 602,347 |
| 2022-06-10 | 107.20 | 109.50 | 105.40 | 107.60 | 107.60 | 610,381 |
| 2022-06-09 | 107.20 | 108.70 | 104.60 | 105.90 | 105.90 | 435,787 |
| 2022-06-08 | 106.60 | 107.30 | 105.00 | 106.60 | 106.60 | 422,568 |
| 2022-06-07 | 104.80 | 108.10 | 104.40 | 104.40 | 104.40 | 528,796 |
| 2022-06-03 | 105.10 | 105.30 | 102.10 | 104.80 | 104.80 | 354,138 |
| 2022-06-02 | 105.10 | 105.20 | 101.20 | 104.80 | 104.80 | 447,652 |
| 2022-06-01 | 105.30 | 106.50 | 103.40 | 105.50 | 105.50 | 381,743 |
| 2022-05-31 | 106.00 | 107.60 | 103.50 | 105.00 | 105.00 | 918,080 |
| 2022-05-30 | 103.60 | 106.20 | 102.20 | 104.30 | 104.30 | 316,479 |
| 2022-05-27 | 103.30 | 106.10 | 101.50 | 102.50 | 102.50 | 913,893 |
| 2022-05-25 | 100.00 | 104.00 | 100.00 | 102.90 | 102.90 | 394,914 |
| 2022-05-24 | 99.000 | 100.20 | 98.150 | 99.650 | 99.650 | 302,448 |
| 2022-05-23 | 98.050 | 101.40 | 98.050 | 100.20 | 100.20 | 393,810 |
| 2022-05-20 | 96.800 | 98.850 | 96.800 | 98.050 | 98.050 | 300,291 |
| 2022-05-19 | 99.000 | 99.000 | 94.850 | 96.400 | 96.400 | 369,721 |
| 2022-05-18 | 99.600 | 102.80 | 98.150 | 98.950 | 98.950 | 694,483 |
| 2022-05-17 | 102.80 | 105.50 | 99.950 | 100.20 | 100.20 | 589,029 |
| 2022-05-16 | 96.100 | 102.50 | 95.600 | 101.20 | 101.20 | 722,360 |
| 2022-05-13 | 93.400 | 96.300 | 93.000 | 96.050 | 96.050 | 345,577 |
| 2022-05-12 | 93.600 | 93.800 | 90.200 | 92.600 | 92.600 | 516,260 |
| 2022-05-11 | 92.500 | 93.900 | 90.500 | 93.850 | 93.850 | 538,370 |
| 2022-05-10 | 88.700 | 93.400 | 86.900 | 91.700 | 91.700 | 764,918 |
| 2022-05-09 | 95.000 | 95.000 | 89.700 | 89.700 | 89.700 | 733,285 |
| 2022-05-06 | 97.000 | 100.30 | 93.750 | 95.300 | 95.300 | 828,703 |
| 2022-05-05 | 98.850 | 101.00 | 97.000 | 97.000 | 97.000 | 776,164 |
| 2022-05-04 | 98.050 | 101.60 | 97.450 | 97.700 | 97.700 | 739,785 |
| 2022-05-03 | 96.500 | 97.350 | 91.700 | 96.250 | 96.250 | 764,056 |
| 2022-05-02 | 95.300 | 96.550 | 92.100 | 92.650 | 92.650 | 355,403 |
| 2022-04-29 | 92.700 | 96.600 | 91.550 | 95.350 | 95.350 | 318,968 |
| 2022-04-28 | 90.000 | 92.000 | 89.250 | 90.900 | 90.900 | 445,385 |
| 2022-04-27 | 95.000 | 95.600 | 89.950 | 90.650 | 90.650 | 718,401 |
| 2022-04-26 | 91.800 | 94.550 | 91.150 | 94.200 | 94.200 | 567,116 |
| 2022-04-25 | 92.000 | 92.900 | 87.600 | 90.000 | 90.000 | 844,416 |
| 2022-04-22 | 95.900 | 96.400 | 91.400 | 94.850 | 94.850 | 1,011,582 |
| 2022-04-21 | 101.00 | 101.40 | 97.750 | 97.950 | 97.950 | 334,527 |
| 2022-04-20 | 98.500 | 102.20 | 97.150 | 100.00 | 100.00 | 510,881 |
| 2022-04-19 | 97.000 | 101.50 | 96.650 | 96.900 | 96.900 | 743,654 |
| 2022-04-14 | 94.700 | 96.850 | 94.700 | 95.850 | 95.850 | 151,453 |
| 2022-04-13 | 95.000 | 96.250 | 94.150 | 94.600 | 94.600 | 380,602 |
| 2022-04-12 | 93.250 | 94.750 | 90.900 | 94.400 | 94.400 | 628,727 |
| 2022-04-11 | 95.100 | 96.300 | 93.350 | 93.500 | 93.500 | 498,209 |
| 2022-04-08 | 92.400 | 96.400 | 91.450 | 94.800 | 94.800 | 783,824 |
| 2022-04-07 | 90.800 | 92.150 | 89.850 | 91.050 | 91.050 | 471,525 |
| 2022-04-06 | 90.350 | 92.300 | 90.050 | 91.100 | 91.100 | 534,244 |
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.