International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 134.70 | 141.20 | 134.70 | 140.10 | 140.10 | 124,576 |
| 2025-05-09 | 131.00 | 134.70 | 130.10 | 132.70 | 132.70 | 140,092 |
| 2025-05-08 | 126.50 | 130.70 | 125.00 | 130.10 | 130.10 | 150,148 |
| 2025-05-07 | 132.00 | 132.00 | 124.70 | 125.60 | 125.60 | 209,510 |
| 2025-05-06 | 131.80 | 134.00 | 129.20 | 132.00 | 132.00 | 160,688 |
| 2025-05-05 | 129.50 | 132.80 | 127.60 | 130.10 | 130.10 | 140,934 |
| 2025-05-02 | 132.60 | 134.50 | 131.40 | 132.80 | 132.80 | 120,073 |
| 2025-04-30 | 135.40 | 135.40 | 131.10 | 131.90 | 131.90 | 59,028 |
| 2025-04-29 | 138.40 | 138.40 | 134.50 | 136.40 | 136.40 | 93,080 |
| 2025-04-28 | 141.00 | 141.00 | 137.80 | 138.50 | 138.50 | 73,456 |
| 2025-04-25 | 139.20 | 141.90 | 138.50 | 140.60 | 140.60 | 116,243 |
| 2025-04-24 | 137.60 | 140.80 | 137.60 | 139.50 | 139.50 | 121,120 |
| 2025-04-23 | 138.50 | 140.90 | 136.60 | 137.20 | 137.20 | 188,241 |
| 2025-04-22 | 133.80 | 135.50 | 131.20 | 134.80 | 134.80 | 123,025 |
| 2025-04-17 | 133.00 | 135.70 | 133.00 | 133.90 | 133.90 | 52,738 |
| 2025-04-16 | 130.10 | 134.20 | 128.20 | 133.40 | 133.40 | 97,380 |
| 2025-04-15 | 126.20 | 131.30 | 126.20 | 130.10 | 130.10 | 147,328 |
| 2025-04-14 | 125.40 | 128.20 | 124.20 | 126.20 | 126.20 | 136,870 |
| 2025-04-11 | 120.70 | 122.70 | 118.90 | 121.50 | 121.50 | 123,232 |
| 2025-04-10 | 140.00 | 140.00 | 119.50 | 119.50 | 119.50 | 249,828 |
| 2025-04-09 | 119.60 | 122.00 | 115.50 | 119.30 | 119.30 | 287,174 |
| 2025-04-08 | 123.10 | 128.00 | 123.00 | 124.80 | 124.80 | 223,625 |
| 2025-04-07 | 112.50 | 125.60 | 112.20 | 120.20 | 120.20 | 530,902 |
| 2025-04-04 | 129.00 | 130.40 | 122.00 | 123.80 | 123.80 | 297,820 |
| 2025-04-03 | 147.00 | 148.50 | 129.70 | 130.40 | 130.40 | 343,828 |
| 2025-04-02 | 149.50 | 150.80 | 148.40 | 150.20 | 150.20 | 111,307 |
| 2025-04-01 | 150.00 | 151.10 | 148.50 | 149.80 | 149.80 | 102,734 |
| 2025-03-31 | 149.50 | 149.80 | 146.00 | 148.70 | 148.70 | 96,449 |
| 2025-03-28 | 155.50 | 155.50 | 149.50 | 149.80 | 149.80 | 69,880 |
| 2025-03-27 | 155.00 | 155.70 | 151.40 | 155.70 | 155.70 | 108,374 |
| 2025-03-26 | 155.00 | 157.90 | 153.90 | 156.10 | 156.10 | 93,788 |
| 2025-03-25 | 151.50 | 155.60 | 149.50 | 153.40 | 153.40 | 112,195 |
| 2025-03-24 | 153.00 | 153.00 | 148.50 | 151.90 | 151.90 | 115,343 |
| 2025-03-21 | 153.30 | 153.30 | 148.80 | 151.00 | 151.00 | 161,769 |
| 2025-03-20 | 151.90 | 153.90 | 150.40 | 153.90 | 153.90 | 90,066 |
| 2025-03-19 | 148.50 | 153.40 | 147.00 | 151.90 | 151.90 | 93,835 |
| 2025-03-18 | 149.70 | 149.90 | 147.60 | 148.70 | 148.70 | 149,081 |
| 2025-03-17 | 145.00 | 148.60 | 144.90 | 148.60 | 148.60 | 119,390 |
| 2025-03-14 | 141.40 | 144.00 | 140.60 | 143.30 | 143.30 | 137,108 |
| 2025-03-13 | 141.60 | 142.80 | 140.50 | 141.30 | 141.30 | 152,633 |
| 2025-03-12 | 135.40 | 141.60 | 135.10 | 141.00 | 141.00 | 179,638 |
| 2025-03-11 | 136.00 | 136.90 | 133.00 | 134.20 | 134.20 | 165,600 |
| 2025-03-10 | 139.00 | 140.60 | 136.40 | 136.90 | 136.90 | 191,810 |
| 2025-03-07 | 134.30 | 141.40 | 134.00 | 139.00 | 139.00 | 369,884 |
| 2025-03-06 | 133.00 | 134.30 | 131.80 | 133.70 | 133.70 | 181,222 |
| 2025-03-05 | 136.50 | 139.00 | 131.10 | 131.80 | 131.80 | 254,941 |
| 2025-03-04 | 144.70 | 146.80 | 132.10 | 134.40 | 134.40 | 825,561 |
| 2025-03-03 | 153.80 | 156.50 | 152.40 | 152.40 | 152.40 | 153,594 |
| 2025-02-28 | 157.10 | 157.10 | 152.60 | 153.60 | 153.60 | 98,160 |
| 2025-02-27 | 157.00 | 158.10 | 154.90 | 157.00 | 157.00 | 127,094 |
| 2025-02-26 | 155.30 | 157.40 | 154.60 | 156.50 | 156.50 | 148,695 |
| 2025-02-25 | 157.30 | 161.20 | 155.30 | 155.90 | 155.90 | 207,710 |
| 2025-02-24 | 158.10 | 159.00 | 156.30 | 157.20 | 157.20 | 152,407 |
| 2025-02-21 | 157.20 | 159.20 | 155.50 | 156.40 | 156.40 | 193,584 |
| 2025-02-20 | 156.20 | 158.90 | 155.20 | 157.10 | 157.10 | 125,647 |
| 2025-02-19 | 151.80 | 156.60 | 151.80 | 156.00 | 156.00 | 131,374 |
| 2025-02-18 | 149.30 | 152.10 | 148.90 | 151.50 | 151.50 | 180,827 |
| 2025-02-17 | 146.60 | 149.20 | 146.60 | 148.40 | 148.40 | 99,891 |
| 2025-02-14 | 144.00 | 148.60 | 144.00 | 146.60 | 146.60 | 165,263 |
| 2025-02-13 | 145.60 | 147.40 | 144.20 | 146.00 | 146.00 | 213,691 |
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.