International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 164.00 | 168.80 | 160.30 | 164.00 | 164.00 | 167,571 |
| 2025-08-06 | 162.10 | 167.60 | 162.10 | 165.20 | 165.20 | 166,259 |
| 2025-08-05 | 155.90 | 164.60 | 155.90 | 162.10 | 162.10 | 155,379 |
| 2025-08-04 | 160.30 | 161.20 | 155.50 | 155.90 | 155.90 | 60,570 |
| 2025-08-01 | 164.20 | 165.20 | 159.80 | 161.10 | 161.10 | 62,850 |
| 2025-07-31 | 165.00 | 167.10 | 163.10 | 163.80 | 163.80 | 84,636 |
| 2025-07-30 | 168.60 | 170.60 | 165.60 | 165.70 | 165.70 | 79,348 |
| 2025-07-29 | 166.40 | 169.00 | 166.10 | 167.70 | 167.70 | 50,895 |
| 2025-07-28 | 162.60 | 167.00 | 162.00 | 166.90 | 166.90 | 70,496 |
| 2025-07-25 | 161.80 | 163.80 | 160.80 | 162.60 | 162.60 | 43,760 |
| 2025-07-24 | 161.00 | 162.20 | 158.50 | 161.50 | 161.50 | 67,945 |
| 2025-07-23 | 157.00 | 160.10 | 157.00 | 159.50 | 159.50 | 56,396 |
| 2025-07-22 | 156.80 | 157.60 | 155.60 | 157.00 | 157.00 | 31,585 |
| 2025-07-21 | 157.50 | 159.60 | 156.50 | 157.00 | 157.00 | 97,671 |
| 2025-07-18 | 159.00 | 160.40 | 157.30 | 158.30 | 158.30 | 160,639 |
| 2025-07-17 | 155.40 | 158.50 | 155.40 | 157.70 | 157.70 | 65,068 |
| 2025-07-16 | 156.50 | 156.80 | 155.10 | 155.60 | 155.60 | 84,918 |
| 2025-07-15 | 154.20 | 157.30 | 153.20 | 155.90 | 155.90 | 59,970 |
| 2025-07-14 | 155.30 | 159.00 | 153.80 | 154.60 | 154.60 | 76,239 |
| 2025-07-11 | 152.50 | 155.70 | 151.30 | 155.70 | 155.70 | 51,427 |
| 2025-07-10 | 152.90 | 154.60 | 151.20 | 153.20 | 153.20 | 57,486 |
| 2025-07-09 | 155.00 | 156.50 | 152.00 | 153.20 | 153.20 | 40,913 |
| 2025-07-08 | 152.60 | 155.20 | 150.60 | 154.40 | 154.40 | 73,525 |
| 2025-07-07 | 153.90 | 153.90 | 151.70 | 152.80 | 152.80 | 77,840 |
| 2025-07-04 | 156.90 | 157.30 | 153.20 | 154.30 | 154.30 | 65,438 |
| 2025-07-03 | 156.90 | 157.50 | 155.60 | 156.90 | 156.90 | 85,248 |
| 2025-07-02 | 152.00 | 157.90 | 151.80 | 156.60 | 156.60 | 147,766 |
| 2025-07-01 | 153.60 | 155.20 | 151.60 | 151.80 | 151.80 | 148,399 |
| 2025-06-30 | 154.50 | 154.50 | 151.50 | 153.80 | 153.80 | 145,387 |
| 2025-06-27 | 154.70 | 157.40 | 154.00 | 155.50 | 155.50 | 161,232 |
| 2025-06-26 | 154.00 | 154.70 | 151.20 | 153.50 | 153.50 | 136,623 |
| 2025-06-25 | 156.10 | 157.10 | 152.20 | 153.90 | 153.90 | 174,671 |
| 2025-06-24 | 149.00 | 158.60 | 145.30 | 156.10 | 156.10 | 842,590 |
| 2025-06-23 | 168.50 | 175.40 | 166.20 | 167.50 | 167.50 | 519,180 |
| 2025-06-19 | 166.70 | 170.60 | 163.80 | 166.20 | 166.20 | 316,844 |
| 2025-06-18 | 166.40 | 168.20 | 164.10 | 164.80 | 164.80 | 322,824 |
| 2025-06-17 | 157.40 | 163.90 | 157.40 | 163.10 | 163.10 | 307,642 |
| 2025-06-16 | 159.50 | 169.40 | 154.30 | 155.50 | 155.50 | 725,855 |
| 2025-06-13 | 160.00 | 166.00 | 154.70 | 159.50 | 159.50 | 884,404 |
| 2025-06-12 | 145.60 | 149.90 | 144.40 | 146.00 | 146.00 | 128,644 |
| 2025-06-11 | 147.00 | 147.60 | 143.40 | 144.60 | 144.60 | 108,129 |
| 2025-06-10 | 145.50 | 149.40 | 145.30 | 148.30 | 148.30 | 118,716 |
| 2025-06-09 | 141.50 | 147.50 | 141.50 | 145.70 | 145.70 | 154,578 |
| 2025-06-05 | 139.80 | 141.80 | 139.60 | 140.80 | 140.80 | 63,923 |
| 2025-06-04 | 142.80 | 143.70 | 139.60 | 139.80 | 139.80 | 94,743 |
| 2025-06-03 | 140.00 | 143.50 | 139.70 | 142.80 | 142.80 | 97,885 |
| 2025-06-02 | 137.50 | 141.70 | 137.50 | 139.60 | 139.60 | 136,046 |
| 2025-05-30 | 136.40 | 136.50 | 132.00 | 134.90 | 134.90 | 105,396 |
| 2025-05-28 | 136.60 | 139.70 | 136.40 | 136.70 | 136.70 | 44,125 |
| 2025-05-27 | 137.10 | 138.10 | 135.20 | 136.70 | 136.70 | 72,301 |
| 2025-05-26 | 132.70 | 137.60 | 132.70 | 136.70 | 136.70 | 53,764 |
| 2025-05-23 | 134.10 | 135.10 | 129.00 | 131.50 | 131.50 | 118,650 |
| 2025-05-22 | 134.00 | 136.60 | 132.20 | 132.50 | 132.50 | 68,540 |
| 2025-05-21 | 131.60 | 135.10 | 131.20 | 135.00 | 135.00 | 78,591 |
| 2025-05-20 | 131.10 | 133.60 | 130.50 | 130.80 | 130.80 | 80,121 |
| 2025-05-19 | 134.00 | 134.20 | 131.30 | 132.80 | 132.80 | 76,264 |
| 2025-05-16 | 134.70 | 135.90 | 133.90 | 134.20 | 134.20 | 85,936 |
| 2025-05-15 | 137.80 | 137.80 | 134.30 | 134.70 | 134.70 | 119,947 |
| 2025-05-14 | 139.50 | 142.40 | 137.50 | 139.80 | 139.80 | 150,516 |
| 2025-05-13 | 139.50 | 142.00 | 138.60 | 140.30 | 140.30 | 92,448 |
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.