International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 183.60 | 187.80 | 180.70 | 185.50 | 185.50 | 141,060 |
| 2026-01-29 | 182.00 | 187.00 | 179.20 | 184.20 | 184.20 | 233,777 |
| 2026-01-28 | 175.00 | 179.20 | 174.10 | 177.50 | 177.50 | 110,591 |
| 2026-01-27 | 168.00 | 174.00 | 166.50 | 174.00 | 174.00 | 119,918 |
| 2026-01-26 | 171.00 | 172.20 | 165.50 | 168.00 | 168.00 | 108,696 |
| 2026-01-23 | 169.00 | 172.30 | 168.30 | 170.50 | 170.50 | 148,532 |
| 2026-01-22 | 173.90 | 175.00 | 166.10 | 169.40 | 169.40 | 153,973 |
| 2026-01-21 | 168.50 | 170.90 | 167.00 | 170.20 | 170.20 | 98,027 |
| 2026-01-20 | 167.70 | 169.80 | 166.20 | 169.00 | 169.00 | 87,798 |
| 2026-01-19 | 173.00 | 173.00 | 168.60 | 168.80 | 168.80 | 72,769 |
| 2026-01-16 | 172.10 | 174.80 | 171.10 | 174.30 | 174.30 | 91,758 |
| 2026-01-15 | 173.20 | 173.50 | 168.60 | 172.60 | 172.60 | 204,096 |
| 2026-01-14 | 172.20 | 175.10 | 169.70 | 175.10 | 175.10 | 129,713 |
| 2026-01-13 | 164.00 | 172.60 | 164.00 | 172.10 | 172.10 | 214,289 |
| 2026-01-12 | 163.60 | 164.80 | 161.40 | 163.10 | 163.10 | 89,760 |
| 2026-01-09 | 161.30 | 164.80 | 160.20 | 163.60 | 163.60 | 166,814 |
| 2026-01-08 | 155.80 | 158.80 | 155.00 | 158.10 | 158.10 | 127,213 |
| 2026-01-07 | 163.00 | 167.00 | 154.30 | 156.20 | 156.20 | 677,053 |
| 2026-01-05 | 168.10 | 172.60 | 163.00 | 169.90 | 169.90 | 200,757 |
| 2026-01-02 | 169.00 | 172.20 | 166.40 | 168.20 | 168.20 | 136,214 |
| 2025-12-30 | 168.70 | 170.60 | 168.00 | 169.40 | 169.40 | 72,085 |
| 2025-12-29 | 165.20 | 168.90 | 164.00 | 168.40 | 168.40 | 80,642 |
| 2025-12-23 | 167.50 | 168.00 | 165.30 | 165.90 | 165.90 | 62,574 |
| 2025-12-22 | 164.20 | 168.50 | 162.70 | 167.90 | 167.90 | 96,395 |
| 2025-12-19 | 164.00 | 164.90 | 162.40 | 164.40 | 164.40 | 197,161 |
| 2025-12-18 | 162.70 | 164.20 | 161.40 | 163.90 | 163.90 | 135,327 |
| 2025-12-17 | 161.50 | 166.10 | 160.60 | 162.90 | 162.90 | 134,423 |
| 2025-12-16 | 168.00 | 168.00 | 160.00 | 161.30 | 161.30 | 154,802 |
| 2025-12-15 | 171.50 | 173.30 | 168.50 | 169.40 | 169.40 | 83,086 |
| 2025-12-12 | 173.40 | 173.90 | 171.30 | 172.20 | 172.20 | 183,207 |
| 2025-12-11 | 177.90 | 178.90 | 173.50 | 174.10 | 174.10 | 112,268 |
| 2025-12-10 | 181.10 | 182.30 | 174.00 | 178.90 | 178.90 | 212,767 |
| 2025-12-09 | 185.90 | 185.90 | 179.80 | 181.10 | 181.10 | 79,189 |
| 2025-12-08 | 188.50 | 190.40 | 185.60 | 185.90 | 185.90 | 66,308 |
| 2025-12-05 | 190.00 | 190.40 | 188.20 | 188.90 | 188.90 | 129,060 |
| 2025-12-04 | 192.50 | 193.00 | 187.60 | 190.10 | 190.10 | 179,814 |
| 2025-12-03 | 181.00 | 190.90 | 181.00 | 190.40 | 190.40 | 151,812 |
| 2025-12-02 | 179.30 | 185.70 | 178.20 | 181.50 | 181.50 | 136,961 |
| 2025-12-01 | 179.00 | 180.80 | 177.70 | 179.30 | 179.30 | 169,111 |
| 2025-11-28 | 173.00 | 177.20 | 172.60 | 176.70 | 176.70 | 192,423 |
| 2025-11-27 | 172.10 | 173.30 | 170.30 | 172.90 | 172.90 | 115,512 |
| 2025-11-26 | 174.70 | 175.80 | 170.20 | 172.10 | 172.10 | 160,629 |
| 2025-11-25 | 174.80 | 176.30 | 171.60 | 173.10 | 173.10 | 121,098 |
| 2025-11-24 | 172.50 | 173.60 | 171.00 | 172.90 | 172.90 | 88,669 |
| 2025-11-21 | 176.10 | 176.10 | 171.30 | 172.50 | 172.50 | 160,902 |
| 2025-11-20 | 177.50 | 182.20 | 176.90 | 180.60 | 180.60 | 156,808 |
| 2025-11-19 | 181.10 | 181.70 | 173.10 | 177.40 | 177.40 | 215,014 |
| 2025-11-18 | 177.90 | 178.80 | 175.60 | 178.40 | 178.40 | 158,740 |
| 2025-11-17 | 179.50 | 182.20 | 179.30 | 181.70 | 181.70 | 93,288 |
| 2025-11-14 | 178.30 | 179.70 | 175.40 | 179.00 | 179.00 | 100,067 |
| 2025-11-13 | 178.60 | 178.80 | 176.20 | 177.30 | 177.30 | 87,417 |
| 2025-11-12 | 179.00 | 186.40 | 178.30 | 178.60 | 178.60 | 317,063 |
| 2025-11-11 | 175.00 | 178.60 | 172.50 | 178.60 | 178.60 | 221,899 |
| 2025-11-10 | 167.60 | 174.40 | 167.50 | 173.60 | 173.60 | 169,152 |
| 2025-11-07 | 161.10 | 166.60 | 160.30 | 163.80 | 163.80 | 71,232 |
| 2025-11-06 | 161.30 | 162.00 | 158.20 | 160.20 | 160.20 | 403,161 |
| 2025-11-05 | 157.80 | 161.80 | 156.00 | 160.60 | 160.60 | 75,045 |
| 2025-11-04 | 147.90 | 159.90 | 145.40 | 157.40 | 157.40 | 182,616 |
| 2025-11-03 | 150.00 | 153.20 | 148.70 | 152.60 | 152.60 | 127,502 |
| 2025-10-31 | 147.80 | 148.80 | 146.40 | 147.60 | 147.60 | 24,235 |
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.