International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 255.00 | 260.60 | 253.40 | 256.00 | 256.00 | 417,434 |
| 2026-04-27 | 247.60 | 252.40 | 245.40 | 250.80 | 250.80 | 231,240 |
| 2026-04-24 | 251.00 | 253.40 | 245.40 | 246.20 | 246.20 | 183,181 |
| 2026-04-23 | 246.60 | 252.00 | 245.20 | 246.60 | 246.60 | 297,255 |
| 2026-04-22 | 229.00 | 245.00 | 228.40 | 242.80 | 242.80 | 373,551 |
| 2026-04-21 | 230.20 | 234.60 | 229.40 | 234.60 | 234.60 | 239,738 |
| 2026-04-20 | 232.60 | 236.60 | 228.80 | 229.40 | 229.40 | 417,424 |
| 2026-04-17 | 242.40 | 244.00 | 220.20 | 222.60 | 222.60 | 507,043 |
| 2026-04-16 | 240.00 | 244.80 | 238.60 | 242.80 | 242.80 | 189,839 |
| 2026-04-15 | 240.40 | 245.40 | 240.20 | 242.40 | 242.40 | 282,790 |
| 2026-04-14 | 251.00 | 252.20 | 240.40 | 245.20 | 245.20 | 471,135 |
| 2026-04-13 | 253.20 | 256.80 | 248.80 | 253.40 | 253.40 | 496,352 |
| 2026-04-10 | 237.00 | 240.40 | 232.40 | 237.60 | 237.60 | 338,321 |
| 2026-04-09 | 238.40 | 245.00 | 237.40 | 242.80 | 242.80 | 339,924 |
| 2026-04-08 | 233.00 | 238.00 | 228.20 | 232.80 | 232.80 | 822,377 |
| 2026-04-07 | 247.00 | 266.80 | 246.60 | 262.40 | 262.40 | 682,767 |
| 2026-04-02 | 245.40 | 249.00 | 245.40 | 247.60 | 247.60 | 370,705 |
| 2026-04-01 | 247.40 | 248.40 | 239.00 | 240.00 | 240.00 | 695,201 |
| 2026-03-31 | 252.00 | 261.40 | 250.40 | 258.60 | 258.60 | 276,501 |
| 2026-03-30 | 253.80 | 261.60 | 253.80 | 255.80 | 255.80 | 356,756 |
| 2026-03-27 | 248.20 | 253.20 | 242.80 | 251.00 | 251.00 | 362,948 |
| 2026-03-26 | 241.80 | 249.00 | 241.60 | 248.00 | 248.00 | 184,868 |
| 2026-03-25 | 237.40 | 242.00 | 233.80 | 239.80 | 239.80 | 255,802 |
| 2026-03-24 | 235.00 | 244.20 | 235.00 | 242.80 | 242.80 | 222,875 |
| 2026-03-23 | 248.60 | 250.80 | 228.20 | 233.80 | 233.80 | 553,270 |
| 2026-03-20 | 254.20 | 254.20 | 242.40 | 248.80 | 248.80 | 552,950 |
| 2026-03-19 | 255.00 | 261.40 | 251.40 | 259.80 | 259.80 | 526,911 |
| 2026-03-18 | 245.80 | 251.40 | 238.80 | 249.60 | 249.60 | 510,582 |
| 2026-03-17 | 238.40 | 246.40 | 234.40 | 245.40 | 245.40 | 313,387 |
| 2026-03-16 | 236.40 | 242.40 | 234.20 | 239.20 | 239.20 | 319,953 |
| 2026-03-13 | 239.00 | 240.00 | 231.80 | 233.20 | 233.20 | 326,713 |
| 2026-03-12 | 239.40 | 243.60 | 235.60 | 236.60 | 236.60 | 553,947 |
| 2026-03-11 | 225.00 | 236.00 | 220.60 | 234.80 | 234.80 | 445,157 |
| 2026-03-10 | 218.20 | 226.00 | 210.20 | 225.20 | 225.20 | 612,406 |
| 2026-03-09 | 238.20 | 241.80 | 218.60 | 223.40 | 223.40 | 1,065,751 |
| 2026-03-06 | 225.20 | 228.00 | 222.00 | 226.60 | 226.60 | 664,210 |
| 2026-03-05 | 221.60 | 227.80 | 218.00 | 223.20 | 223.20 | 668,122 |
| 2026-03-04 | 227.80 | 229.40 | 215.00 | 219.00 | 219.00 | 588,528 |
| 2026-03-03 | 220.00 | 228.00 | 216.40 | 227.00 | 227.00 | 630,917 |
| 2026-03-02 | 231.00 | 235.00 | 211.20 | 216.20 | 216.20 | 876,472 |
| 2026-02-27 | 204.40 | 209.00 | 203.60 | 205.80 | 205.80 | 178,982 |
| 2026-02-26 | 201.00 | 205.60 | 196.30 | 205.20 | 205.20 | 230,252 |
| 2026-02-25 | 202.20 | 203.20 | 198.20 | 200.40 | 200.40 | 107,794 |
| 2026-02-24 | 204.80 | 206.00 | 200.60 | 200.60 | 200.60 | 112,139 |
| 2026-02-23 | 199.80 | 208.00 | 199.00 | 203.40 | 203.40 | 196,821 |
| 2026-02-20 | 199.60 | 201.20 | 198.10 | 199.30 | 199.30 | 164,573 |
| 2026-02-19 | 197.00 | 201.80 | 193.10 | 200.60 | 200.60 | 393,780 |
| 2026-02-18 | 194.60 | 197.90 | 193.10 | 194.60 | 194.60 | 291,619 |
| 2026-02-17 | 188.80 | 194.40 | 188.20 | 192.50 | 192.50 | 95,813 |
| 2026-02-16 | 191.20 | 192.50 | 188.90 | 190.60 | 190.60 | 52,646 |
| 2026-02-13 | 188.10 | 191.40 | 186.70 | 191.40 | 191.40 | 104,521 |
| 2026-02-12 | 198.20 | 200.00 | 190.50 | 190.50 | 190.50 | 161,908 |
| 2026-02-11 | 195.70 | 202.20 | 190.50 | 198.10 | 198.10 | 174,411 |
| 2026-02-10 | 188.40 | 199.80 | 182.50 | 199.50 | 199.50 | 385,091 |
| 2026-02-09 | 193.20 | 200.20 | 192.80 | 199.60 | 199.60 | 145,896 |
| 2026-02-06 | 192.50 | 195.80 | 189.80 | 195.00 | 195.00 | 226,416 |
| 2026-02-05 | 192.80 | 195.60 | 188.00 | 190.70 | 190.70 | 280,669 |
| 2026-02-04 | 187.70 | 195.50 | 186.50 | 191.90 | 191.90 | 184,005 |
| 2026-02-03 | 182.00 | 189.00 | 179.00 | 186.90 | 186.90 | 88,503 |
| 2026-02-02 | 176.60 | 183.30 | 161.00 | 182.00 | 182.00 | 165,195 |
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.