International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 91.000 | 91.650 | 88.850 | 90.150 | 90.150 | 511,853 |
| 2022-04-04 | 89.800 | 92.000 | 89.600 | 90.100 | 90.100 | 743,909 |
| 2022-04-01 | 88.000 | 90.650 | 86.400 | 89.400 | 89.400 | 641,673 |
| 2022-03-31 | 86.500 | 89.750 | 85.150 | 89.550 | 89.550 | 786,051 |
| 2022-03-30 | 84.750 | 88.350 | 84.250 | 87.650 | 87.650 | 1,043,073 |
| 2022-03-29 | 88.850 | 91.300 | 84.150 | 85.050 | 85.050 | 1,137,780 |
| 2022-03-28 | 90.500 | 92.050 | 87.300 | 88.850 | 88.850 | 914,769 |
| 2022-03-25 | 87.100 | 91.500 | 86.700 | 91.050 | 91.050 | 1,136,450 |
| 2022-03-24 | 85.950 | 88.200 | 84.550 | 86.550 | 86.550 | 787,933 |
| 2022-03-23 | 81.750 | 85.200 | 81.750 | 85.000 | 85.000 | 734,581 |
| 2022-03-22 | 85.000 | 85.450 | 80.150 | 80.750 | 80.750 | 1,079,827 |
| 2022-03-21 | 80.200 | 84.850 | 80.000 | 84.300 | 84.300 | 997,574 |
| 2022-03-18 | 78.300 | 79.850 | 77.700 | 79.250 | 79.250 | 1,620,316 |
| 2022-03-17 | 72.600 | 77.850 | 71.950 | 77.450 | 77.450 | 1,125,422 |
| 2022-03-16 | 75.000 | 75.800 | 71.900 | 72.600 | 72.600 | 1,147,828 |
| 2022-03-15 | 74.000 | 75.300 | 68.650 | 75.300 | 75.300 | 1,575,211 |
| 2022-03-14 | 78.000 | 78.300 | 74.900 | 76.500 | 76.500 | 896,331 |
| 2022-03-11 | 78.000 | 80.150 | 77.050 | 78.500 | 78.500 | 1,336,515 |
| 2022-03-10 | 74.650 | 78.500 | 72.150 | 77.900 | 77.900 | 1,412,230 |
| 2022-03-09 | 80.000 | 80.650 | 72.850 | 75.500 | 75.500 | 1,632,247 |
| 2022-03-08 | 76.000 | 80.250 | 75.150 | 79.900 | 79.900 | 1,729,899 |
| 2022-03-07 | 77.150 | 80.350 | 74.150 | 75.850 | 75.850 | 2,334,951 |
| 2022-03-04 | 71.000 | 73.500 | 69.800 | 73.200 | 73.200 | 907,118 |
| 2022-03-03 | 76.400 | 76.850 | 70.200 | 71.400 | 71.400 | 1,492,844 |
| 2022-03-02 | 73.000 | 74.950 | 72.150 | 74.550 | 74.550 | 1,361,606 |
| 2022-03-01 | 67.700 | 71.500 | 67.500 | 71.050 | 71.050 | 1,154,178 |
| 2022-02-28 | 67.900 | 68.400 | 65.600 | 66.900 | 66.900 | 692,514 |
| 2022-02-25 | 68.450 | 68.600 | 65.050 | 66.800 | 66.800 | 930,549 |
| 2022-02-24 | 69.950 | 71.000 | 67.300 | 68.450 | 68.450 | 2,166,815 |
| 2022-02-23 | 66.000 | 67.950 | 66.000 | 67.750 | 67.750 | 842,932 |
| 2022-02-22 | 66.100 | 69.250 | 65.100 | 66.000 | 66.000 | 952,088 |
| 2022-02-21 | 65.300 | 65.900 | 63.100 | 65.900 | 65.900 | 568,016 |
| 2022-02-18 | 64.600 | 65.400 | 62.300 | 65.400 | 65.400 | 899,144 |
| 2022-02-17 | 68.000 | 69.200 | 64.400 | 64.800 | 64.800 | 790,011 |
| 2022-02-16 | 64.600 | 67.050 | 64.600 | 67.050 | 67.050 | 1,053,295 |
| 2022-02-15 | 65.000 | 66.150 | 63.700 | 64.200 | 64.200 | 641,445 |
| 2022-02-14 | 65.000 | 66.200 | 63.900 | 64.950 | 64.950 | 1,063,924 |
| 2022-02-11 | 64.100 | 64.850 | 63.550 | 64.500 | 64.500 | 425,518 |
| 2022-02-10 | 62.800 | 64.400 | 62.250 | 64.100 | 64.100 | 807,409 |
| 2022-02-09 | 64.000 | 64.250 | 59.850 | 62.500 | 62.500 | 1,122,908 |
| 2022-02-08 | 63.100 | 64.950 | 60.450 | 63.850 | 63.850 | 878,965 |
| 2022-02-07 | 62.650 | 63.300 | 61.950 | 63.100 | 63.100 | 396,160 |
| 2022-02-04 | 61.400 | 63.050 | 60.850 | 62.300 | 62.300 | 661,791 |
| 2022-02-03 | 60.600 | 60.950 | 59.500 | 60.000 | 60.000 | 440,116 |
| 2022-02-02 | 61.000 | 61.300 | 60.000 | 60.250 | 60.250 | 401,111 |
| 2022-02-01 | 60.000 | 61.050 | 60.000 | 60.900 | 60.900 | 320,572 |
| 2022-01-31 | 61.100 | 61.100 | 60.400 | 60.600 | 60.600 | 258,712 |
| 2022-01-28 | 61.450 | 61.450 | 59.900 | 60.800 | 60.800 | 587,895 |
| 2022-01-27 | 61.000 | 62.050 | 60.600 | 61.450 | 61.450 | 357,199 |
| 2022-01-26 | 61.000 | 61.900 | 60.850 | 61.850 | 61.850 | 403,094 |
| 2022-01-25 | 58.500 | 61.600 | 58.500 | 60.400 | 60.400 | 518,470 |
| 2022-01-24 | 60.250 | 60.800 | 57.250 | 58.050 | 58.050 | 755,300 |
| 2022-01-21 | 61.400 | 61.400 | 59.150 | 60.350 | 60.350 | 731,046 |
| 2022-01-20 | 61.850 | 62.000 | 61.150 | 61.750 | 61.750 | 439,903 |
| 2022-01-19 | 62.500 | 62.500 | 60.800 | 61.950 | 61.950 | 682,343 |
| 2022-01-18 | 61.600 | 63.700 | 61.250 | 62.500 | 62.500 | 768,142 |
| 2022-01-17 | 60.700 | 61.200 | 58.650 | 61.050 | 61.050 | 561,789 |
| 2022-01-14 | 58.450 | 60.250 | 58.000 | 60.250 | 60.250 | 679,862 |
| 2022-01-13 | 58.000 | 58.950 | 56.800 | 58.750 | 58.750 | 423,401 |
| 2022-01-12 | 56.550 | 59.150 | 56.500 | 57.750 | 57.750 | 983,855 |
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.