International Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 264.00 | 272.00 | 263.60 | 269.80 | 269.80 | 167,180 |
| 2026-10-15 | 262.40 | 264.80 | 259.80 | 264.00 | 264.00 | 105,407 |
| 2026-10-14 | 260.00 | 268.00 | 259.60 | 265.80 | 265.80 | 210,003 |
| 2026-10-13 | 257.20 | 258.20 | 255.00 | 257.80 | 257.80 | 74,575 |
| 2026-10-12 | 254.60 | 262.60 | 252.20 | 257.20 | 257.20 | 89,324 |
| 2026-10-09 | 256.20 | 258.20 | 252.60 | 257.40 | 257.40 | 70,948 |
| 2026-10-08 | 246.60 | 256.80 | 246.60 | 255.60 | 255.60 | 166,576 |
| 2026-10-07 | 243.80 | 250.60 | 243.80 | 244.20 | 244.20 | 114,556 |
| 2026-10-06 | 249.80 | 250.20 | 237.00 | 243.40 | 243.40 | 683,735 |
| 2026-10-05 | 242.20 | 250.80 | 242.20 | 250.40 | 250.40 | 139,386 |
| 2026-10-02 | 241.00 | 242.80 | 237.60 | 240.00 | 240.00 | 126,834 |
| 2026-10-01 | 238.00 | 244.00 | 235.60 | 242.40 | 242.40 | 171,019 |
| 2026-09-30 | 239.80 | 241.60 | 236.20 | 241.40 | 241.40 | 169,001 |
| 2026-09-29 | 243.80 | 246.00 | 235.40 | 240.80 | 240.80 | 261,330 |
| 2026-09-28 | 241.60 | 247.80 | 241.60 | 246.00 | 246.00 | 107,411 |
| 2026-09-25 | 247.60 | 248.00 | 242.00 | 243.60 | 243.60 | 103,513 |
| 2026-09-24 | 245.00 | 250.80 | 245.00 | 250.40 | 250.40 | 101,694 |
| 2026-09-23 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 124,780 |
| 2026-09-22 | 245.80 | 248.60 | 239.60 | 245.40 | 245.40 | 557,513 |
| 2026-09-21 | 251.80 | 255.60 | 243.80 | 243.80 | 243.80 | 172,655 |
| 2026-09-18 | 249.80 | 254.40 | 246.40 | 251.80 | 251.80 | 231,078 |
| 2026-09-17 | 248.60 | 250.00 | 245.20 | 249.00 | 249.00 | 140,042 |
| 2026-09-16 | 259.00 | 261.60 | 252.00 | 253.60 | 253.60 | 104,914 |
| 2026-09-15 | 256.00 | 259.80 | 254.00 | 259.80 | 259.80 | 89,705 |
| 2026-09-14 | 254.00 | 259.40 | 253.00 | 256.80 | 256.80 | 173,001 |
| 2026-09-11 | 258.00 | 258.00 | 249.60 | 250.20 | 250.20 | 116,541 |
| 2026-09-10 | 253.00 | 258.00 | 250.20 | 257.40 | 257.40 | 169,582 |
| 2026-09-09 | 251.80 | 255.60 | 248.40 | 253.60 | 253.60 | 108,791 |
| 2026-09-08 | 241.00 | 250.00 | 240.60 | 249.60 | 249.60 | 176,245 |
| 2026-09-07 | 239.60 | 244.00 | 239.60 | 240.00 | 240.00 | 125,306 |
| 2026-09-04 | 244.00 | 244.40 | 233.60 | 238.00 | 238.00 | 193,428 |
| 2026-09-03 | 242.80 | 247.20 | 242.00 | 244.40 | 244.40 | 94,067 |
| 2026-09-02 | 243.20 | 247.80 | 241.60 | 245.60 | 245.60 | 192,587 |
| 2026-09-01 | 240.60 | 243.40 | 238.00 | 240.60 | 240.60 | 251,769 |
| 2026-08-31 | 242.00 | 244.60 | 235.60 | 235.60 | 235.60 | 241,225 |
| 2026-08-28 | 238.00 | 241.60 | 237.60 | 239.20 | 239.20 | 144,988 |
| 2026-08-27 | 235.00 | 240.60 | 235.00 | 237.20 | 237.20 | 143,631 |
| 2026-08-26 | 236.40 | 240.40 | 232.20 | 240.00 | 240.00 | 161,366 |
| 2026-08-25 | 238.20 | 242.40 | 235.20 | 240.00 | 240.00 | 205,653 |
| 2026-08-24 | 239.00 | 243.80 | 236.80 | 238.80 | 238.80 | 198,069 |
| 2026-08-21 | 239.40 | 241.80 | 238.40 | 240.20 | 240.20 | 111,339 |
| 2026-08-20 | 236.60 | 243.00 | 236.40 | 239.40 | 239.40 | 175,963 |
| 2026-08-19 | 234.20 | 239.00 | 233.20 | 237.80 | 237.80 | 111,162 |
| 2026-08-18 | 233.60 | 238.60 | 232.60 | 233.00 | 233.00 | 173,313 |
| 2026-08-17 | 222.60 | 231.60 | 222.00 | 229.60 | 229.60 | 187,711 |
| 2026-08-14 | 221.40 | 223.40 | 220.60 | 223.00 | 223.00 | 64,279 |
| 2026-08-13 | 222.00 | 224.00 | 217.40 | 220.60 | 220.60 | 137,408 |
| 2026-08-12 | 221.60 | 223.60 | 220.80 | 223.20 | 223.20 | 146,213 |
| 2026-08-11 | 225.60 | 227.80 | 220.40 | 220.80 | 220.80 | 232,694 |
| 2026-08-10 | 209.00 | 219.60 | 208.60 | 219.60 | 219.60 | 250,172 |
| 2026-08-07 | 210.40 | 211.60 | 207.60 | 209.40 | 209.40 | 152,257 |
| 2026-08-06 | 204.00 | 210.40 | 204.00 | 210.00 | 210.00 | 350,937 |
| 2026-08-05 | 205.60 | 207.60 | 199.70 | 201.00 | 201.00 | 175,165 |
| 2026-08-04 | 210.00 | 214.80 | 204.00 | 209.20 | 209.20 | 250,964 |
| 2026-08-03 | 211.00 | 213.80 | 207.40 | 209.80 | 209.80 | 154,794 |
| 2026-07-31 | 205.80 | 225.40 | 204.60 | 216.40 | 216.40 | 261,466 |
| 2026-07-30 | 210.00 | 211.40 | 203.60 | 206.40 | 206.40 | 654,890 |
| 2026-07-29 | 207.20 | 210.60 | 204.80 | 207.40 | 207.40 | 960,087 |
| 2026-07-28 | 207.40 | 210.00 | 204.40 | 205.00 | 205.00 | 665,765 |
| 2026-07-27 | 208.00 | 212.20 | 205.40 | 208.60 | 208.60 | 464,854 |
Page 1 of 5 · 249 trading daysOlder →
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.