International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 147.10 | 147.80 | 144.80 | 147.50 | 147.50 | 32,865 |
| 2025-10-29 | 146.60 | 147.50 | 145.10 | 147.10 | 147.10 | 60,803 |
| 2025-10-28 | 146.70 | 147.80 | 144.10 | 147.20 | 147.20 | 48,401 |
| 2025-10-27 | 148.20 | 148.50 | 146.50 | 148.20 | 148.20 | 66,726 |
| 2025-10-24 | 149.90 | 149.90 | 147.40 | 147.70 | 147.70 | 72,134 |
| 2025-10-23 | 145.10 | 151.70 | 145.00 | 149.80 | 149.80 | 145,944 |
| 2025-10-22 | 143.30 | 145.50 | 140.10 | 141.80 | 141.80 | 118,924 |
| 2025-10-21 | 142.00 | 142.30 | 139.20 | 140.60 | 140.60 | 113,967 |
| 2025-10-20 | 140.60 | 142.50 | 140.50 | 140.90 | 140.90 | 119,078 |
| 2025-10-17 | 141.10 | 144.40 | 140.10 | 141.10 | 141.10 | 272,025 |
| 2025-10-16 | 151.10 | 151.10 | 145.90 | 146.90 | 146.90 | 102,781 |
| 2025-10-15 | 153.00 | 154.80 | 151.10 | 151.10 | 151.10 | 103,053 |
| 2025-10-14 | 150.00 | 153.60 | 147.10 | 152.20 | 152.20 | 94,973 |
| 2025-10-13 | 153.90 | 154.90 | 150.40 | 151.50 | 151.50 | 84,782 |
| 2025-10-10 | 160.90 | 160.90 | 153.90 | 153.90 | 153.90 | 104,805 |
| 2025-10-09 | 164.20 | 165.50 | 160.60 | 161.40 | 161.40 | 85,938 |
| 2025-10-08 | 162.00 | 164.20 | 161.40 | 162.30 | 162.30 | 53,100 |
| 2025-10-07 | 163.20 | 164.30 | 159.10 | 160.60 | 160.60 | 63,098 |
| 2025-10-06 | 160.60 | 164.40 | 160.40 | 162.80 | 162.80 | 105,633 |
| 2025-10-03 | 157.00 | 158.10 | 156.10 | 157.80 | 157.80 | 82,056 |
| 2025-10-02 | 156.50 | 158.70 | 156.00 | 156.40 | 156.40 | 56,834 |
| 2025-10-01 | 157.20 | 158.50 | 154.70 | 156.10 | 156.10 | 83,383 |
| 2025-09-30 | 159.20 | 159.20 | 155.00 | 157.00 | 157.00 | 99,649 |
| 2025-09-29 | 164.10 | 164.10 | 159.00 | 159.00 | 159.00 | 98,309 |
| 2025-09-26 | 163.40 | 165.30 | 161.20 | 164.90 | 164.90 | 71,384 |
| 2025-09-25 | 162.90 | 163.80 | 160.00 | 163.00 | 163.00 | 107,436 |
| 2025-09-24 | 164.60 | 164.70 | 161.10 | 162.90 | 162.90 | 104,212 |
| 2025-09-23 | 160.50 | 165.50 | 160.10 | 164.90 | 164.90 | 185,386 |
| 2025-09-22 | 160.50 | 161.20 | 157.70 | 159.50 | 159.50 | 86,849 |
| 2025-09-19 | 162.90 | 163.20 | 159.10 | 160.10 | 160.10 | 79,686 |
| 2025-09-18 | 163.20 | 164.30 | 162.40 | 162.60 | 162.60 | 49,668 |
| 2025-09-17 | 162.10 | 163.50 | 161.00 | 162.10 | 162.10 | 65,313 |
| 2025-09-16 | 161.40 | 162.80 | 159.60 | 161.90 | 161.90 | 97,011 |
| 2025-09-15 | 162.60 | 162.90 | 160.00 | 160.50 | 160.50 | 78,949 |
| 2025-09-12 | 162.50 | 165.30 | 161.90 | 162.20 | 162.20 | 117,619 |
| 2025-09-11 | 162.30 | 164.50 | 160.50 | 162.00 | 162.00 | 78,994 |
| 2025-09-10 | 163.00 | 163.80 | 160.40 | 161.60 | 161.60 | 140,612 |
| 2025-09-09 | 164.60 | 166.00 | 162.60 | 163.60 | 163.60 | 119,021 |
| 2025-09-08 | 165.60 | 168.00 | 163.30 | 164.50 | 164.50 | 99,751 |
| 2025-09-05 | 169.20 | 170.00 | 163.00 | 164.30 | 164.30 | 210,172 |
| 2025-09-04 | 169.50 | 171.30 | 167.30 | 169.50 | 169.50 | 193,334 |
| 2025-09-03 | 174.90 | 175.90 | 168.40 | 170.30 | 170.30 | 182,026 |
| 2025-09-02 | 176.70 | 181.00 | 172.20 | 174.00 | 174.00 | 276,878 |
| 2025-09-01 | 175.50 | 177.00 | 175.00 | 175.80 | 175.80 | 66,655 |
| 2025-08-29 | 176.30 | 179.20 | 175.30 | 175.30 | 175.30 | 85,804 |
| 2025-08-28 | 177.70 | 178.80 | 175.60 | 176.40 | 176.40 | 76,658 |
| 2025-08-27 | 175.80 | 178.90 | 175.20 | 177.70 | 177.70 | 228,979 |
| 2025-08-26 | 176.50 | 178.40 | 175.40 | 175.90 | 175.90 | 98,510 |
| 2025-08-25 | 175.20 | 177.40 | 173.90 | 176.80 | 176.80 | 123,170 |
| 2025-08-22 | 177.00 | 177.30 | 173.00 | 175.80 | 175.80 | 177,805 |
| 2025-08-21 | 169.50 | 176.70 | 169.50 | 176.70 | 176.70 | 212,245 |
| 2025-08-20 | 170.00 | 172.40 | 168.10 | 169.50 | 169.50 | 87,365 |
| 2025-08-19 | 171.60 | 171.70 | 169.90 | 170.60 | 170.60 | 79,674 |
| 2025-08-18 | 169.50 | 170.80 | 167.30 | 170.30 | 170.30 | 65,166 |
| 2025-08-15 | 170.40 | 173.00 | 168.30 | 169.60 | 169.60 | 142,079 |
| 2025-08-14 | 168.80 | 170.20 | 167.30 | 170.00 | 170.00 | 89,326 |
| 2025-08-13 | 169.20 | 170.50 | 166.90 | 168.50 | 168.50 | 110,019 |
| 2025-08-12 | 164.00 | 169.60 | 163.00 | 169.20 | 169.20 | 97,690 |
| 2025-08-11 | 165.10 | 165.30 | 162.80 | 163.90 | 163.90 | 129,868 |
| 2025-08-08 | 164.00 | 166.70 | 163.00 | 165.50 | 165.50 | 113,993 |
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.