International Petroleum Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	54.400	56.600	54.400	56.000	56.000	581,179
2022-01-10	54.400	55.750	54.150	54.650	54.650	809,846
2022-01-07	53.900	54.400	53.550	54.400	54.400	723,955
2022-01-05	53.000	53.500	52.450	53.500	53.500	152,253
2022-01-04	51.600	53.450	51.600	52.600	52.600	647,607
2022-01-03	50.050	51.900	49.840	51.600	51.600	376,573
2021-12-30	49.420	50.050	49.360	50.000	50.000	204,858
2021-12-29	50.050	50.800	49.120	49.420	49.420	313,120
2021-12-28	49.800	50.450	49.540	50.050	50.050	303,410
2021-12-27	49.040	49.800	48.860	49.800	49.800	198,676
2021-12-23	49.780	50.050	48.500	49.040	49.040	372,202
2021-12-22	49.720	49.900	48.900	49.460	49.460	327,317
2021-12-21	49.880	49.880	48.360	49.720	49.720	295,448
2021-12-20	47.360	49.000	46.460	48.360	48.360	543,035
2021-12-17	48.800	49.660	48.440	49.340	49.340	278,635
2021-12-16	49.000	49.900	48.440	49.800	49.800	397,144
2021-12-15	48.900	49.040	47.580	47.580	47.580	453,809
2021-12-14	50.250	50.250	48.240	49.020	49.020	904,734
2021-12-13	52.700	52.700	50.950	51.000	51.000	622,831
2021-12-10	51.850	52.300	51.150	51.850	51.850	383,221
2021-12-09	51.600	52.100	50.700	51.900	51.900	590,879
2021-12-08	50.250	51.300	49.960	51.000	51.000	852,703
2021-12-07	49.040	50.500	49.020	50.350	50.350	500,193
2021-12-06	47.000	48.480	46.900	48.000	48.000	511,773
2021-12-03	47.700	47.820	46.800	47.040	47.040	509,573
2021-12-02	46.500	47.240	45.840	46.800	46.800	958,942
2021-12-01	45.300	47.300	45.060	46.620	46.620	662,573
2021-11-30	44.000	45.280	43.500	44.500	44.500	718,186
2021-11-29	44.860	46.760	44.860	45.500	45.500	899,845
2021-11-26	47.980	47.980	43.640	43.800	43.800	1,562,700
2021-11-25	49.480	49.780	48.660	49.460	49.460	253,943
2021-11-24	48.500	49.780	47.700	49.500	49.500	580,866
2021-11-23	46.420	49.060	45.460	48.500	48.500	584,101
2021-11-22	46.400	47.740	46.260	47.360	47.360	361,892
2021-11-19	48.600	48.720	46.800	47.040	47.040	431,662
2021-11-18	50.000	50.000	46.520	47.820	47.820	830,839
2021-11-17	49.220	50.750	49.200	50.300	50.300	678,962
2021-11-16	49.300	52.700	49.260	49.480	49.480	966,577
2021-11-15	48.720	49.160	48.300	48.820	48.820	420,524
2021-11-12	48.200	48.900	48.000	48.760	48.760	359,117
2021-11-11	48.900	48.900	47.440	48.200	48.200	640,740
2021-11-10	50.700	51.000	48.960	49.120	49.120	293,993
2021-11-09	51.100	51.600	49.600	50.250	50.250	361,383
2021-11-08	49.400	51.300	49.200	51.100	51.100	642,889
2021-11-05	49.000	49.120	48.500	48.800	48.800	162,108
2021-11-04	49.040	50.400	49.020	49.120	49.120	687,543
2021-11-03	49.340	50.450	47.880	49.140	49.140	558,848
2021-11-02	51.950	54.250	48.200	49.020	49.020	1,424,872
2021-11-01	48.500	50.550	48.500	49.240	49.240	540,985
2021-10-29	47.140	48.440	47.120	48.000	48.000	275,076
2021-10-28	49.180	49.180	47.580	47.840	47.840	399,214
2021-10-27	50.950	51.000	49.400	49.500	49.500	346,135
2021-10-26	51.700	51.850	50.500	50.950	50.950	330,599
2021-10-25	50.500	51.750	50.150	51.700	51.700	348,069
2021-10-22	49.560	50.800	49.240	50.300	50.300	277,375
2021-10-21	51.400	51.400	49.300	49.640	49.640	445,842
2021-10-20	51.700	51.750	50.050	51.400	51.400	317,570
2021-10-19	52.600	52.800	51.800	51.850	51.850	223,682
2021-10-18	52.600	53.100	51.800	52.550	52.550	435,702
2021-10-15	52.000	53.150	51.700	52.750	52.750	522,211

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.