International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 114.90 | 116.60 | 113.50 | 114.80 | 114.80 | 193,401 |
| 2024-11-11 | 115.50 | 117.00 | 114.00 | 114.60 | 114.60 | 226,756 |
| 2024-11-08 | 116.50 | 117.70 | 114.30 | 114.80 | 114.80 | 167,431 |
| 2024-11-07 | 117.60 | 119.60 | 115.40 | 116.30 | 116.30 | 245,296 |
| 2024-11-06 | 118.10 | 120.70 | 116.60 | 117.80 | 117.80 | 305,456 |
| 2024-11-05 | 120.50 | 122.60 | 117.10 | 120.70 | 120.70 | 278,375 |
| 2024-11-04 | 121.30 | 124.30 | 120.80 | 123.10 | 123.10 | 282,019 |
| 2024-11-01 | 122.30 | 123.60 | 120.70 | 121.30 | 121.30 | 105,021 |
| 2024-10-31 | 121.00 | 122.10 | 120.10 | 120.50 | 120.50 | 121,575 |
| 2024-10-30 | 120.50 | 123.40 | 120.30 | 121.80 | 121.80 | 149,610 |
| 2024-10-29 | 121.80 | 123.20 | 120.50 | 120.90 | 120.90 | 141,662 |
| 2024-10-28 | 123.40 | 123.40 | 121.10 | 121.80 | 121.80 | 175,779 |
| 2024-10-25 | 123.20 | 127.20 | 122.90 | 126.60 | 126.60 | 138,403 |
| 2024-10-24 | 122.30 | 124.80 | 122.30 | 123.10 | 123.10 | 201,889 |
| 2024-10-23 | 123.40 | 124.00 | 120.80 | 122.00 | 122.00 | 120,879 |
| 2024-10-22 | 123.40 | 124.60 | 119.50 | 123.60 | 123.60 | 241,506 |
| 2024-10-21 | 121.70 | 125.60 | 121.20 | 123.40 | 123.40 | 223,907 |
| 2024-10-18 | 124.50 | 124.60 | 121.50 | 121.80 | 121.80 | 170,499 |
| 2024-10-17 | 124.70 | 125.80 | 122.40 | 124.30 | 124.30 | 164,138 |
| 2024-10-16 | 126.60 | 128.90 | 124.30 | 124.70 | 124.70 | 304,346 |
| 2024-10-15 | 129.40 | 129.80 | 126.00 | 126.00 | 126.00 | 300,490 |
| 2024-10-14 | 134.00 | 134.20 | 132.00 | 133.30 | 133.30 | 74,121 |
| 2024-10-11 | 133.70 | 134.50 | 132.40 | 134.20 | 134.20 | 81,271 |
| 2024-10-10 | 130.90 | 135.50 | 130.30 | 133.00 | 133.00 | 165,529 |
| 2024-10-09 | 135.00 | 135.00 | 130.70 | 131.10 | 131.10 | 163,026 |
| 2024-10-08 | 136.20 | 136.50 | 133.80 | 133.90 | 133.90 | 265,584 |
| 2024-10-07 | 135.10 | 139.10 | 132.20 | 136.80 | 136.80 | 280,418 |
| 2024-10-04 | 132.90 | 135.50 | 132.00 | 134.50 | 134.50 | 306,698 |
| 2024-10-03 | 131.20 | 132.10 | 128.70 | 130.90 | 130.90 | 383,367 |
| 2024-10-02 | 125.00 | 133.10 | 124.90 | 129.70 | 129.70 | 512,775 |
| 2024-10-01 | 120.60 | 124.30 | 117.70 | 123.50 | 123.50 | 455,597 |
| 2024-09-30 | 123.40 | 124.10 | 114.40 | 120.20 | 120.20 | 501,503 |
| 2024-09-27 | 124.60 | 125.70 | 123.00 | 123.50 | 123.50 | 165,995 |
| 2024-09-26 | 130.10 | 130.10 | 124.50 | 124.50 | 124.50 | 342,458 |
| 2024-09-25 | 135.30 | 136.20 | 132.60 | 133.10 | 133.10 | 116,866 |
| 2024-09-24 | 135.60 | 136.70 | 134.30 | 135.30 | 135.30 | 207,773 |
| 2024-09-23 | 130.10 | 135.80 | 128.70 | 134.60 | 134.60 | 151,328 |
| 2024-09-20 | 131.10 | 131.20 | 128.70 | 129.90 | 129.90 | 180,117 |
| 2024-09-19 | 130.00 | 132.10 | 129.90 | 130.80 | 130.80 | 135,591 |
| 2024-09-18 | 128.00 | 129.50 | 127.30 | 128.40 | 128.40 | 105,288 |
| 2024-09-17 | 126.90 | 128.50 | 126.50 | 127.90 | 127.90 | 174,678 |
| 2024-09-16 | 128.10 | 128.10 | 126.30 | 127.00 | 127.00 | 149,852 |
| 2024-09-13 | 127.30 | 128.70 | 127.30 | 128.10 | 128.10 | 136,954 |
| 2024-09-12 | 128.50 | 129.30 | 125.60 | 126.50 | 126.50 | 203,962 |
| 2024-09-11 | 129.00 | 130.60 | 125.20 | 125.70 | 125.70 | 217,202 |
| 2024-09-10 | 129.40 | 130.50 | 126.80 | 128.30 | 128.30 | 166,505 |
| 2024-09-09 | 132.30 | 133.20 | 129.80 | 130.50 | 130.50 | 162,783 |
| 2024-09-06 | 136.30 | 136.30 | 132.30 | 132.30 | 132.30 | 163,138 |
| 2024-09-05 | 140.10 | 140.10 | 136.80 | 137.00 | 137.00 | 178,129 |
| 2024-09-04 | 140.20 | 144.40 | 139.90 | 140.90 | 140.90 | 133,949 |
| 2024-09-03 | 150.00 | 150.00 | 140.40 | 142.20 | 142.20 | 198,047 |
| 2024-09-02 | 148.70 | 148.70 | 146.15 | 147.70 | 147.70 | 134,336 |
| 2024-08-30 | 152.90 | 154.60 | 147.60 | 148.20 | 148.20 | 130,266 |
| 2024-08-29 | 148.30 | 152.80 | 147.70 | 152.50 | 152.50 | 136,433 |
| 2024-08-28 | 145.60 | 148.50 | 143.90 | 148.30 | 148.30 | 109,980 |
| 2024-08-27 | 150.90 | 151.00 | 145.20 | 145.60 | 145.60 | 214,038 |
| 2024-08-26 | 149.20 | 152.60 | 148.20 | 149.90 | 149.90 | 178,101 |
| 2024-08-23 | 146.30 | 150.30 | 145.50 | 149.20 | 149.20 | 124,510 |
| 2024-08-22 | 143.60 | 147.40 | 143.60 | 146.30 | 146.30 | 101,928 |
| 2024-08-21 | 142.30 | 145.70 | 141.10 | 145.10 | 145.10 | 114,538 |
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.