International Petroleum Corporation (IPCO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:12AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 140.50 | 142.30 | 140.50 | 142.30 | 142.30 | 758 |
| 28 Jun 2024 | 137.90 | 141.80 | 137.90 | 140.50 | 140.50 | 130,042 |
| 27 Jun 2024 | 143.30 | 143.90 | 137.80 | 137.90 | 137.90 | 274,306 |
| 26 Jun 2024 | 144.10 | 145.20 | 142.40 | 142.60 | 142.60 | 57,927 |
| 25 Jun 2024 | 143.30 | 145.70 | 141.00 | 143.70 | 143.70 | 151,096 |
| 24 Jun 2024 | 138.00 | 143.60 | 137.80 | 142.50 | 142.50 | 170,770 |
| 20 Jun 2024 | 135.20 | 140.20 | 135.20 | 139.50 | 139.50 | 171,450 |
| 19 Jun 2024 | 138.20 | 139.80 | 135.00 | 135.20 | 135.20 | 226,619 |
| 18 Jun 2024 | 132.40 | 138.20 | 132.40 | 138.20 | 138.20 | 165,798 |
| 17 Jun 2024 | 131.80 | 133.10 | 131.10 | 132.50 | 132.50 | 119,017 |
| 14 Jun 2024 | 132.60 | 133.50 | 130.80 | 132.40 | 132.40 | 140,312 |
| 13 Jun 2024 | 135.70 | 137.10 | 132.40 | 132.70 | 132.70 | 193,917 |
| 12 Jun 2024 | 137.20 | 139.80 | 135.10 | 135.60 | 135.60 | 278,650 |
| 11 Jun 2024 | 138.40 | 140.60 | 136.10 | 137.00 | 137.00 | 151,612 |
| 10 Jun 2024 | 137.30 | 138.70 | 136.20 | 138.30 | 138.30 | 157,887 |
| 07 Jun 2024 | 139.00 | 141.30 | 137.40 | 138.00 | 138.00 | 179,997 |
| 05 Jun 2024 | 136.60 | 139.00 | 136.20 | 137.00 | 137.00 | 112,514 |
| 04 Jun 2024 | 141.80 | 141.80 | 134.80 | 136.10 | 136.10 | 334,299 |
| 03 Jun 2024 | 147.40 | 147.80 | 141.90 | 142.40 | 142.40 | 236,633 |
| 31 May 2024 | 144.90 | 147.60 | 143.70 | 147.50 | 147.50 | 175,785 |
| 30 May 2024 | 143.00 | 145.80 | 141.80 | 145.10 | 145.10 | 142,384 |
| 29 May 2024 | 146.10 | 148.50 | 143.40 | 144.60 | 144.60 | 150,741 |
| 28 May 2024 | 146.70 | 148.90 | 145.60 | 147.40 | 147.40 | 178,662 |
| 27 May 2024 | 145.20 | 147.90 | 144.50 | 146.70 | 146.70 | 101,141 |
| 24 May 2024 | 145.80 | 146.20 | 143.60 | 145.20 | 145.20 | 145,576 |
| 23 May 2024 | 142.40 | 148.80 | 142.40 | 146.70 | 146.70 | 91,311 |
| 22 May 2024 | 148.50 | 150.00 | 142.00 | 142.80 | 142.80 | 194,397 |
| 21 May 2024 | 144.10 | 148.50 | 142.50 | 147.80 | 147.80 | 146,422 |
| 20 May 2024 | 142.00 | 144.90 | 142.00 | 144.10 | 144.10 | 123,972 |
| 17 May 2024 | 139.60 | 142.30 | 137.20 | 141.20 | 141.20 | 118,380 |
| 16 May 2024 | 145.70 | 146.40 | 139.70 | 140.00 | 140.00 | 241,279 |
| 15 May 2024 | 150.90 | 150.90 | 146.30 | 147.20 | 147.20 | 129,171 |
| 14 May 2024 | 149.20 | 151.40 | 148.20 | 150.00 | 150.00 | 204,931 |
| 13 May 2024 | 144.40 | 148.70 | 143.10 | 148.10 | 148.10 | 136,391 |
| 10 May 2024 | 143.10 | 149.80 | 143.10 | 144.30 | 144.30 | 319,577 |
| 08 May 2024 | 138.60 | 142.00 | 138.60 | 141.00 | 141.00 | 98,652 |
| 07 May 2024 | 136.20 | 142.70 | 135.70 | 138.10 | 138.10 | 253,130 |
| 06 May 2024 | 135.00 | 137.60 | 134.20 | 137.30 | 137.30 | 83,527 |
| 03 May 2024 | 136.80 | 136.80 | 133.10 | 134.00 | 134.00 | 162,305 |
| 02 May 2024 | 137.40 | 139.40 | 133.30 | 135.80 | 135.80 | 266,579 |
| 30 Apr 2024 | 141.00 | 142.90 | 140.90 | 141.70 | 141.70 | 48,111 |
| 29 Apr 2024 | 142.00 | 144.20 | 141.40 | 141.40 | 141.40 | 88,875 |
| 26 Apr 2024 | 140.40 | 141.50 | 140.00 | 141.40 | 141.40 | 114,479 |
| 25 Apr 2024 | 138.40 | 139.60 | 138.30 | 139.50 | 139.50 | 61,097 |
| 24 Apr 2024 | 136.00 | 139.90 | 136.00 | 138.40 | 138.40 | 101,412 |
| 23 Apr 2024 | 136.50 | 137.40 | 135.60 | 136.50 | 136.50 | 123,380 |
| 22 Apr 2024 | 136.50 | 138.00 | 135.30 | 137.50 | 137.50 | 119,176 |
| 19 Apr 2024 | 138.70 | 138.70 | 135.00 | 138.10 | 138.10 | 217,694 |
| 18 Apr 2024 | 141.90 | 141.90 | 135.20 | 138.00 | 138.00 | 244,862 |
| 17 Apr 2024 | 140.10 | 142.60 | 140.00 | 142.10 | 142.10 | 145,549 |
| 16 Apr 2024 | 140.50 | 141.40 | 138.90 | 140.10 | 140.10 | 177,660 |
| 15 Apr 2024 | 143.20 | 143.30 | 139.40 | 140.50 | 140.50 | 210,103 |
| 12 Apr 2024 | 142.00 | 144.10 | 141.30 | 143.80 | 143.80 | 203,901 |
| 11 Apr 2024 | 137.70 | 141.70 | 136.60 | 139.90 | 139.90 | 305,106 |
| 10 Apr 2024 | 133.60 | 136.60 | 133.60 | 135.80 | 135.80 | 202,757 |
| 09 Apr 2024 | 132.40 | 136.70 | 132.40 | 133.50 | 133.50 | 433,506 |
| 08 Apr 2024 | 130.70 | 132.90 | 129.40 | 132.20 | 132.20 | 141,984 |
| 05 Apr 2024 | 130.00 | 133.00 | 129.80 | 130.70 | 130.70 | 228,963 |
| 04 Apr 2024 | 130.00 | 130.60 | 129.40 | 129.90 | 129.90 | 116,255 |
| 03 Apr 2024 | 129.40 | 130.50 | 129.00 | 130.50 | 130.50 | 212,677 |
| 02 Apr 2024 | 129.10 | 130.90 | 129.10 | 129.10 | 129.10 | 201,154 |
| 28 Mar 2024 | 124.75 | 127.30 | 124.15 | 127.30 | 127.30 | 95,358 |
| 27 Mar 2024 | 124.95 | 125.45 | 124.10 | 124.60 | 124.60 | 119,684 |
| 26 Mar 2024 | 126.15 | 126.55 | 124.80 | 124.90 | 124.90 | 108,503 |
| 25 Mar 2024 | 123.85 | 127.25 | 123.85 | 126.30 | 126.30 | 213,680 |
| 22 Mar 2024 | 123.50 | 124.40 | 123.10 | 124.05 | 124.05 | 122,729 |
| 21 Mar 2024 | 124.45 | 126.10 | 123.00 | 123.50 | 123.50 | 198,377 |
| 20 Mar 2024 | 123.55 | 126.20 | 123.25 | 123.45 | 123.45 | 250,146 |
| 19 Mar 2024 | 123.00 | 124.55 | 122.50 | 124.55 | 124.55 | 205,024 |
| 18 Mar 2024 | 121.15 | 124.15 | 120.75 | 122.85 | 122.85 | 269,685 |
| 15 Mar 2024 | 120.00 | 124.50 | 119.45 | 121.00 | 121.00 | 459,997 |
| 14 Mar 2024 | 118.30 | 119.70 | 118.30 | 119.15 | 119.15 | 156,276 |
| 13 Mar 2024 | 114.70 | 117.85 | 113.95 | 117.60 | 117.60 | 160,841 |
| 12 Mar 2024 | 113.35 | 115.60 | 113.35 | 114.70 | 114.70 | 160,895 |
| 11 Mar 2024 | 114.30 | 114.85 | 112.25 | 113.40 | 113.40 | 319,475 |
| 08 Mar 2024 | 118.00 | 118.60 | 115.15 | 115.30 | 115.30 | 206,150 |
| 07 Mar 2024 | 115.55 | 117.95 | 115.55 | 117.40 | 117.40 | 165,838 |
| 06 Mar 2024 | 113.60 | 116.80 | 113.55 | 116.80 | 116.80 | 122,795 |
| 05 Mar 2024 | 114.25 | 115.15 | 113.05 | 114.00 | 114.00 | 180,051 |
| 04 Mar 2024 | 112.00 | 116.40 | 112.00 | 114.25 | 114.25 | 278,659 |
| 01 Mar 2024 | 108.00 | 112.10 | 107.65 | 112.00 | 112.00 | 284,075 |
| 29 Feb 2024 | 109.40 | 109.65 | 107.80 | 108.95 | 108.95 | 232,015 |
| 28 Feb 2024 | 108.50 | 109.85 | 107.65 | 109.05 | 109.05 | 188,061 |
| 27 Feb 2024 | 107.65 | 110.40 | 107.65 | 108.55 | 108.55 | 161,573 |
| 26 Feb 2024 | 110.15 | 111.10 | 107.00 | 107.45 | 107.45 | 355,054 |
| 23 Feb 2024 | 115.00 | 116.20 | 111.00 | 111.10 | 111.10 | 264,344 |
| 22 Feb 2024 | 115.80 | 116.65 | 113.40 | 115.00 | 115.00 | 143,947 |
| 21 Feb 2024 | 113.40 | 115.20 | 112.40 | 115.20 | 115.20 | 170,787 |
| 20 Feb 2024 | 117.80 | 118.25 | 113.55 | 113.55 | 113.55 | 194,023 |
| 19 Feb 2024 | 117.20 | 119.40 | 117.00 | 117.75 | 117.75 | 153,585 |
| 16 Feb 2024 | 120.55 | 120.95 | 119.50 | 120.00 | 120.00 | 167,157 |
| 15 Feb 2024 | 119.60 | 119.90 | 117.50 | 119.75 | 119.75 | 208,225 |
| 14 Feb 2024 | 118.60 | 120.15 | 117.35 | 119.60 | 119.60 | 260,497 |
| 13 Feb 2024 | 116.00 | 118.95 | 114.90 | 118.60 | 118.60 | 312,752 |
| 12 Feb 2024 | 111.00 | 115.90 | 110.45 | 115.65 | 115.65 | 193,022 |
| 09 Feb 2024 | 112.00 | 112.90 | 110.45 | 112.20 | 112.20 | 186,757 |
| 08 Feb 2024 | 108.35 | 112.40 | 107.00 | 112.00 | 112.00 | 297,652 |
| 07 Feb 2024 | 108.20 | 109.80 | 106.75 | 109.00 | 109.00 | 550,476 |
| 06 Feb 2024 | 106.45 | 110.60 | 100.10 | 110.30 | 110.30 | 719,532 |
| 05 Feb 2024 | 112.75 | 113.40 | 110.60 | 111.15 | 111.15 | 277,790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.