International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 143.60 | 149.50 | 142.00 | 148.00 | 148.00 | 242,142 |
| 2025-02-11 | 149.70 | 150.30 | 140.60 | 142.80 | 142.80 | 469,119 |
| 2025-02-10 | 146.50 | 151.90 | 146.00 | 150.90 | 150.90 | 217,805 |
| 2025-02-07 | 143.40 | 145.70 | 143.40 | 145.20 | 145.20 | 392,453 |
| 2025-02-06 | 143.50 | 145.00 | 143.40 | 143.50 | 143.50 | 229,072 |
| 2025-02-05 | 144.00 | 145.70 | 143.50 | 144.30 | 144.30 | 228,729 |
| 2025-02-04 | 143.80 | 145.00 | 141.30 | 144.00 | 144.00 | 363,910 |
| 2025-02-03 | 142.50 | 145.20 | 141.60 | 143.80 | 143.80 | 297,099 |
| 2025-01-31 | 148.30 | 150.00 | 145.60 | 146.80 | 146.80 | 149,285 |
| 2025-01-30 | 143.50 | 147.00 | 143.00 | 146.10 | 146.10 | 201,976 |
| 2025-01-29 | 143.00 | 144.70 | 142.30 | 143.80 | 143.80 | 108,251 |
| 2025-01-28 | 142.70 | 145.10 | 140.40 | 142.80 | 142.80 | 369,901 |
| 2025-01-27 | 141.70 | 144.40 | 140.00 | 142.50 | 142.50 | 152,482 |
| 2025-01-24 | 145.00 | 147.20 | 142.40 | 142.80 | 142.80 | 206,732 |
| 2025-01-23 | 148.50 | 149.00 | 147.00 | 147.20 | 147.20 | 135,669 |
| 2025-01-22 | 146.30 | 149.30 | 146.20 | 148.60 | 148.60 | 171,760 |
| 2025-01-21 | 148.20 | 149.00 | 144.60 | 146.50 | 146.50 | 136,846 |
| 2025-01-20 | 148.30 | 149.30 | 147.20 | 147.70 | 147.70 | 122,631 |
| 2025-01-17 | 148.00 | 148.60 | 146.90 | 148.00 | 148.00 | 153,274 |
| 2025-01-16 | 148.50 | 149.90 | 147.30 | 147.50 | 147.50 | 123,963 |
| 2025-01-15 | 145.20 | 148.60 | 143.50 | 148.50 | 148.50 | 135,260 |
| 2025-01-14 | 144.40 | 145.60 | 140.60 | 144.50 | 144.50 | 258,034 |
| 2025-01-13 | 147.10 | 149.20 | 145.10 | 146.50 | 146.50 | 249,060 |
| 2025-01-10 | 141.00 | 148.10 | 140.40 | 146.30 | 146.30 | 259,446 |
| 2025-01-09 | 137.20 | 140.90 | 136.90 | 139.90 | 139.90 | 119,745 |
| 2025-01-08 | 136.20 | 139.00 | 135.40 | 137.60 | 137.60 | 130,039 |
| 2025-01-07 | 140.00 | 140.00 | 135.20 | 135.90 | 135.90 | 181,745 |
| 2025-01-03 | 134.50 | 136.40 | 133.80 | 135.40 | 135.40 | 101,145 |
| 2025-01-02 | 127.40 | 134.50 | 127.10 | 134.50 | 134.50 | 233,309 |
| 2024-12-30 | 125.90 | 126.70 | 124.30 | 126.10 | 126.10 | 110,618 |
| 2024-12-27 | 118.90 | 125.40 | 118.90 | 125.30 | 125.30 | 146,394 |
| 2024-12-23 | 117.30 | 119.80 | 116.20 | 119.70 | 119.70 | 84,786 |
| 2024-12-20 | 117.90 | 118.00 | 115.10 | 117.40 | 117.40 | 175,697 |
| 2024-12-19 | 119.10 | 121.50 | 118.40 | 119.50 | 119.50 | 143,249 |
| 2024-12-18 | 118.90 | 121.30 | 118.90 | 120.90 | 120.90 | 133,629 |
| 2024-12-17 | 120.50 | 121.20 | 118.30 | 118.90 | 118.90 | 156,953 |
| 2024-12-16 | 123.00 | 124.70 | 121.60 | 121.90 | 121.90 | 94,985 |
| 2024-12-13 | 123.90 | 125.60 | 122.80 | 123.50 | 123.50 | 112,593 |
| 2024-12-12 | 122.20 | 124.20 | 122.10 | 122.90 | 122.90 | 118,122 |
| 2024-12-11 | 120.00 | 122.70 | 120.00 | 122.00 | 122.00 | 135,972 |
| 2024-12-10 | 123.00 | 123.00 | 118.30 | 120.60 | 120.60 | 204,379 |
| 2024-12-09 | 118.40 | 124.30 | 118.40 | 123.80 | 123.80 | 157,305 |
| 2024-12-06 | 122.00 | 122.20 | 116.40 | 118.30 | 118.30 | 189,921 |
| 2024-12-05 | 119.60 | 122.60 | 118.20 | 122.10 | 122.10 | 145,668 |
| 2024-12-04 | 121.90 | 123.80 | 119.70 | 119.70 | 119.70 | 130,988 |
| 2024-12-03 | 121.30 | 123.30 | 120.90 | 121.70 | 121.70 | 106,292 |
| 2024-12-02 | 122.60 | 124.20 | 121.00 | 121.00 | 121.00 | 101,405 |
| 2024-11-29 | 123.80 | 124.90 | 122.20 | 124.10 | 124.10 | 60,314 |
| 2024-11-28 | 122.70 | 124.50 | 122.20 | 124.00 | 124.00 | 85,071 |
| 2024-11-27 | 120.00 | 123.50 | 119.50 | 123.00 | 123.00 | 134,297 |
| 2024-11-26 | 122.00 | 122.70 | 120.00 | 120.40 | 120.40 | 161,313 |
| 2024-11-25 | 125.40 | 127.80 | 124.20 | 124.20 | 124.20 | 196,959 |
| 2024-11-22 | 125.00 | 125.90 | 124.00 | 125.30 | 125.30 | 114,940 |
| 2024-11-21 | 121.60 | 126.00 | 120.40 | 124.20 | 124.20 | 284,479 |
| 2024-11-20 | 116.00 | 121.10 | 115.30 | 120.00 | 120.00 | 254,136 |
| 2024-11-19 | 115.00 | 116.00 | 113.50 | 114.60 | 114.60 | 201,382 |
| 2024-11-18 | 114.80 | 115.40 | 112.20 | 114.70 | 114.70 | 188,430 |
| 2024-11-15 | 113.00 | 115.80 | 112.50 | 114.90 | 114.90 | 130,934 |
| 2024-11-14 | 114.20 | 116.20 | 113.50 | 114.30 | 114.30 | 350,209 |
| 2024-11-13 | 114.90 | 115.60 | 113.10 | 114.30 | 114.30 | 193,087 |
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.