International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 221.00 | 221.80 | 214.20 | 214.80 | 214.80 | 240,467 |
| 2026-07-23 | 222.00 | 225.60 | 221.00 | 224.00 | 224.00 | 347,748 |
| 2026-07-22 | 218.00 | 219.80 | 216.20 | 218.80 | 218.80 | 120,785 |
| 2026-07-21 | 213.60 | 214.60 | 207.80 | 214.60 | 214.60 | 174,499 |
| 2026-07-20 | 215.80 | 218.20 | 210.00 | 212.00 | 212.00 | 73,699 |
| 2026-07-17 | 210.00 | 215.80 | 207.60 | 211.00 | 211.00 | 90,998 |
| 2026-07-16 | 209.60 | 210.60 | 204.60 | 210.00 | 210.00 | 77,166 |
| 2026-07-15 | 211.80 | 213.60 | 207.00 | 207.00 | 207.00 | 69,760 |
| 2026-07-14 | 219.00 | 219.00 | 210.60 | 211.80 | 211.80 | 185,683 |
| 2026-07-13 | 212.40 | 215.80 | 208.60 | 212.60 | 212.60 | 116,595 |
| 2026-07-10 | 210.00 | 210.20 | 206.60 | 207.20 | 207.20 | 107,632 |
| 2026-07-09 | 216.00 | 216.60 | 211.40 | 212.00 | 212.00 | 119,817 |
| 2026-07-08 | 222.20 | 222.20 | 205.00 | 216.00 | 216.00 | 263,817 |
| 2026-07-07 | 203.60 | 205.80 | 201.20 | 203.80 | 203.80 | 107,247 |
| 2026-07-06 | 208.20 | 208.20 | 204.20 | 204.60 | 204.60 | 81,060 |
| 2026-07-03 | 209.00 | 209.20 | 206.80 | 208.40 | 208.40 | 51,264 |
| 2026-07-02 | 205.20 | 208.60 | 203.60 | 207.80 | 207.80 | 81,270 |
| 2026-07-01 | 211.20 | 211.20 | 205.20 | 206.20 | 206.20 | 87,140 |
| 2026-06-30 | 211.40 | 214.80 | 210.00 | 211.40 | 211.40 | 55,475 |
| 2026-06-29 | 215.20 | 217.00 | 212.20 | 212.20 | 212.20 | 55,456 |
| 2026-06-26 | 210.00 | 215.00 | 208.20 | 213.20 | 213.20 | 130,801 |
| 2026-06-25 | 210.40 | 213.80 | 208.20 | 213.00 | 213.00 | 122,851 |
| 2026-06-24 | 218.20 | 218.20 | 211.00 | 212.80 | 212.80 | 85,766 |
| 2026-06-23 | 217.40 | 220.00 | 217.00 | 218.20 | 218.20 | 86,135 |
| 2026-06-22 | 219.00 | 220.60 | 216.40 | 218.80 | 218.80 | 89,154 |
| 2026-06-18 | 219.80 | 220.40 | 211.20 | 213.20 | 213.20 | 209,871 |
| 2026-06-17 | 220.40 | 223.80 | 217.80 | 221.00 | 221.00 | 124,452 |
| 2026-06-16 | 226.20 | 227.20 | 221.40 | 222.80 | 222.80 | 203,741 |
| 2026-06-15 | 225.80 | 228.00 | 219.60 | 222.60 | 222.60 | 269,874 |
| 2026-06-12 | 238.20 | 239.80 | 232.40 | 236.60 | 236.60 | 163,908 |
| 2026-06-11 | 242.80 | 246.20 | 241.40 | 245.80 | 245.80 | 74,579 |
| 2026-06-10 | 235.40 | 242.20 | 234.80 | 241.80 | 241.80 | 121,807 |
| 2026-06-09 | 244.60 | 245.00 | 235.20 | 237.00 | 237.00 | 90,420 |
| 2026-06-08 | 250.20 | 251.60 | 242.00 | 246.20 | 246.20 | 125,344 |
| 2026-06-05 | 251.00 | 251.60 | 241.40 | 244.80 | 244.80 | 128,347 |
| 2026-06-04 | 245.20 | 252.20 | 243.00 | 251.40 | 251.40 | 226,494 |
| 2026-06-03 | 243.20 | 249.00 | 241.40 | 248.00 | 248.00 | 150,211 |
| 2026-06-02 | 239.80 | 241.40 | 237.00 | 239.00 | 239.00 | 107,472 |
| 2026-06-01 | 239.00 | 245.40 | 235.20 | 244.20 | 244.20 | 165,851 |
| 2026-05-29 | 240.40 | 240.40 | 232.60 | 234.00 | 234.00 | 351,598 |
| 2026-05-28 | 241.60 | 243.60 | 236.40 | 242.80 | 242.80 | 206,066 |
| 2026-05-27 | 245.80 | 245.80 | 236.00 | 239.60 | 239.60 | 154,584 |
| 2026-05-26 | 248.00 | 252.40 | 243.80 | 250.00 | 250.00 | 189,787 |
| 2026-05-25 | 244.20 | 248.00 | 242.20 | 245.80 | 245.80 | 149,315 |
| 2026-05-22 | 256.80 | 257.20 | 252.00 | 254.40 | 254.40 | 152,837 |
| 2026-05-21 | 260.00 | 265.80 | 258.00 | 262.40 | 262.40 | 113,826 |
| 2026-05-20 | 265.60 | 269.20 | 260.00 | 260.80 | 260.80 | 211,143 |
| 2026-05-19 | 265.80 | 269.60 | 263.80 | 264.60 | 264.60 | 181,233 |
| 2026-05-18 | 266.40 | 269.20 | 260.40 | 267.80 | 267.80 | 198,360 |
| 2026-05-15 | 258.00 | 263.00 | 255.20 | 261.40 | 261.40 | 136,463 |
| 2026-05-13 | 251.60 | 254.60 | 248.40 | 253.00 | 253.00 | 52,130 |
| 2026-05-12 | 247.80 | 252.60 | 247.40 | 251.60 | 251.60 | 210,805 |
| 2026-05-11 | 245.00 | 248.80 | 241.00 | 241.40 | 241.40 | 117,381 |
| 2026-05-08 | 238.00 | 240.40 | 235.80 | 240.40 | 240.40 | 228,319 |
| 2026-05-07 | 240.00 | 242.60 | 233.00 | 234.40 | 234.40 | 227,577 |
| 2026-05-06 | 255.80 | 257.00 | 238.20 | 244.60 | 244.60 | 385,972 |
| 2026-05-05 | 256.00 | 259.40 | 246.40 | 254.80 | 254.80 | 176,613 |
| 2026-05-04 | 258.00 | 263.20 | 253.60 | 256.60 | 256.60 | 330,362 |
| 2026-04-30 | 266.80 | 271.00 | 257.60 | 258.20 | 258.20 | 242,243 |
| 2026-04-29 | 258.00 | 265.20 | 256.00 | 262.60 | 262.60 | 325,256 |
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.