Advertisement
International Petroleum Corporation (IPCO.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 05:20PM CEST. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 123.20 | 127.20 | 122.90 | 126.10 | 126.10 | 119,881 |
| Oct 24, 2024 | 122.30 | 124.80 | 122.30 | 123.10 | 123.10 | 201,889 |
| Oct 23, 2024 | 123.40 | 124.00 | 120.80 | 122.00 | 122.00 | 120,879 |
| Oct 22, 2024 | 123.40 | 124.60 | 119.50 | 123.60 | 123.60 | 241,506 |
| Oct 21, 2024 | 121.70 | 125.60 | 121.20 | 123.40 | 123.40 | 223,907 |
| Oct 18, 2024 | 124.50 | 124.60 | 121.50 | 121.80 | 121.80 | 170,499 |
| Oct 17, 2024 | 124.70 | 125.80 | 122.40 | 124.30 | 124.30 | 164,138 |
| Oct 16, 2024 | 126.60 | 128.90 | 124.30 | 124.70 | 124.70 | 304,346 |
| Oct 15, 2024 | 129.40 | 129.80 | 126.00 | 126.00 | 126.00 | 300,490 |
| Oct 14, 2024 | 134.00 | 134.20 | 132.00 | 133.30 | 133.30 | 74,121 |
| Oct 11, 2024 | 133.70 | 134.50 | 132.40 | 134.20 | 134.20 | 81,271 |
| Oct 10, 2024 | 130.90 | 135.50 | 130.30 | 133.00 | 133.00 | 165,529 |
| Oct 09, 2024 | 135.00 | 135.00 | 130.70 | 131.10 | 131.10 | 163,026 |
| Oct 08, 2024 | 136.20 | 136.50 | 133.80 | 133.90 | 133.90 | 265,584 |
| Oct 07, 2024 | 135.10 | 139.10 | 132.20 | 136.80 | 136.80 | 280,418 |
| Oct 04, 2024 | 132.90 | 135.50 | 132.00 | 134.50 | 134.50 | 306,698 |
| Oct 03, 2024 | 131.20 | 132.10 | 128.70 | 130.90 | 130.90 | 383,367 |
| Oct 02, 2024 | 125.00 | 133.10 | 124.90 | 129.70 | 129.70 | 512,775 |
| Oct 01, 2024 | 120.60 | 124.30 | 117.70 | 123.50 | 123.50 | 455,597 |
| Sep 30, 2024 | 123.40 | 124.10 | 114.40 | 120.20 | 120.20 | 501,503 |
| Sep 27, 2024 | 124.60 | 125.70 | 123.00 | 123.50 | 123.50 | 165,995 |
| Sep 26, 2024 | 130.10 | 130.10 | 124.50 | 124.50 | 124.50 | 342,458 |
| Sep 25, 2024 | 135.30 | 136.20 | 132.60 | 133.10 | 133.10 | 116,866 |
| Sep 24, 2024 | 135.60 | 136.70 | 134.30 | 135.30 | 135.30 | 207,773 |
| Sep 23, 2024 | 130.10 | 135.80 | 128.70 | 134.60 | 134.60 | 151,328 |
| Sep 20, 2024 | 131.10 | 131.20 | 128.70 | 129.90 | 129.90 | 180,117 |
| Sep 19, 2024 | 130.00 | 132.10 | 129.90 | 130.80 | 130.80 | 135,591 |
| Sep 18, 2024 | 128.00 | 129.50 | 127.30 | 128.40 | 128.40 | 105,288 |
| Sep 17, 2024 | 126.90 | 128.50 | 126.50 | 127.90 | 127.90 | 174,678 |
| Sep 16, 2024 | 128.10 | 128.10 | 126.30 | 127.00 | 127.00 | 149,852 |
| Sep 13, 2024 | 127.30 | 128.70 | 127.30 | 128.10 | 128.10 | 136,954 |
| Sep 12, 2024 | 128.50 | 129.30 | 125.60 | 126.50 | 126.50 | 203,962 |
| Sep 11, 2024 | 129.00 | 130.60 | 125.20 | 125.70 | 125.70 | 217,202 |
| Sep 10, 2024 | 129.40 | 130.50 | 126.80 | 128.30 | 128.30 | 166,505 |
| Sep 09, 2024 | 132.30 | 133.20 | 129.80 | 130.50 | 130.50 | 162,783 |
| Sep 06, 2024 | 136.30 | 136.30 | 132.30 | 132.30 | 132.30 | 163,138 |
| Sep 05, 2024 | 140.10 | 140.10 | 136.80 | 137.00 | 137.00 | 178,129 |
| Sep 04, 2024 | 140.20 | 144.40 | 139.90 | 140.90 | 140.90 | 133,949 |
| Sep 03, 2024 | 150.00 | 150.00 | 140.40 | 142.20 | 142.20 | 198,032 |
| Sep 02, 2024 | 148.70 | 148.70 | 146.15 | 147.70 | 147.70 | 134,336 |
| Aug 30, 2024 | 152.90 | 154.60 | 147.60 | 148.20 | 148.20 | 130,266 |
| Aug 29, 2024 | 148.30 | 152.80 | 147.70 | 152.50 | 152.50 | 136,433 |
| Aug 28, 2024 | 145.60 | 148.50 | 143.90 | 148.30 | 148.30 | 109,980 |
| Aug 27, 2024 | 150.90 | 151.00 | 145.20 | 145.60 | 145.60 | 214,038 |
| Aug 26, 2024 | 149.20 | 152.60 | 148.20 | 149.90 | 149.90 | 178,101 |
| Aug 23, 2024 | 146.30 | 150.30 | 145.50 | 149.20 | 149.20 | 124,510 |
| Aug 22, 2024 | 143.60 | 147.40 | 143.60 | 146.30 | 146.30 | 101,928 |
| Aug 21, 2024 | 142.30 | 145.70 | 141.10 | 145.10 | 145.10 | 114,538 |
| Aug 20, 2024 | 148.00 | 148.00 | 142.30 | 142.30 | 142.30 | 105,412 |
| Aug 19, 2024 | 150.50 | 150.70 | 147.00 | 149.60 | 149.60 | 52,240 |
| Aug 16, 2024 | 150.00 | 151.30 | 148.40 | 149.70 | 149.70 | 78,590 |
| Aug 15, 2024 | 147.50 | 150.20 | 146.40 | 150.00 | 150.00 | 66,300 |
| Aug 14, 2024 | 146.00 | 147.50 | 144.80 | 147.50 | 147.50 | 72,659 |
| Aug 13, 2024 | 147.60 | 148.00 | 145.30 | 145.90 | 145.90 | 89,016 |
| Aug 12, 2024 | 145.80 | 148.90 | 145.80 | 147.40 | 147.40 | 101,098 |
| Aug 09, 2024 | 145.60 | 146.00 | 142.80 | 145.30 | 145.30 | 105,830 |
| Aug 08, 2024 | 144.30 | 144.90 | 140.70 | 144.40 | 144.40 | 119,478 |
| Aug 07, 2024 | 141.60 | 145.50 | 141.60 | 145.50 | 145.50 | 128,426 |
| Aug 06, 2024 | 144.40 | 146.10 | 137.50 | 140.60 | 140.60 | 160,197 |
| Aug 05, 2024 | 137.00 | 142.20 | 134.10 | 141.70 | 141.70 | 255,240 |
| Aug 02, 2024 | 150.70 | 151.70 | 144.10 | 144.20 | 144.20 | 122,284 |
| Aug 01, 2024 | 157.20 | 157.90 | 151.00 | 152.20 | 152.20 | 157,628 |
| Jul 31, 2024 | 154.80 | 158.80 | 154.80 | 157.20 | 157.20 | 128,575 |
| Jul 30, 2024 | 151.00 | 156.50 | 150.50 | 153.20 | 153.20 | 162,804 |
| Jul 29, 2024 | 151.60 | 153.10 | 149.30 | 149.40 | 149.40 | 102,855 |
| Jul 26, 2024 | 151.80 | 153.30 | 151.00 | 151.00 | 151.00 | 123,485 |
| Jul 25, 2024 | 152.90 | 152.90 | 148.30 | 151.10 | 151.10 | 125,242 |
| Jul 24, 2024 | 153.20 | 155.30 | 151.70 | 153.00 | 153.00 | 140,702 |
| Jul 23, 2024 | 155.60 | 156.50 | 153.20 | 153.20 | 153.20 | 129,942 |
| Jul 22, 2024 | 155.60 | 157.10 | 153.20 | 156.00 | 156.00 | 133,652 |
| Jul 19, 2024 | 158.10 | 158.30 | 154.60 | 155.10 | 155.10 | 104,702 |
| Jul 18, 2024 | 155.50 | 158.30 | 154.80 | 157.30 | 157.30 | 88,828 |
| Jul 17, 2024 | 154.40 | 157.30 | 154.40 | 157.20 | 157.20 | 87,130 |
| Jul 16, 2024 | 158.40 | 158.40 | 153.80 | 154.60 | 154.60 | 123,546 |
| Jul 15, 2024 | 155.70 | 158.70 | 154.00 | 158.40 | 158.40 | 124,116 |
| Jul 12, 2024 | 151.20 | 157.00 | 150.70 | 156.80 | 156.80 | 158,414 |
| Jul 11, 2024 | 153.00 | 153.00 | 149.00 | 151.20 | 151.20 | 189,668 |
| Jul 10, 2024 | 148.50 | 152.90 | 147.40 | 152.00 | 152.00 | 167,297 |
| Jul 09, 2024 | 148.00 | 149.10 | 146.60 | 149.00 | 149.00 | 170,991 |
| Jul 08, 2024 | 145.00 | 149.40 | 143.80 | 148.20 | 148.20 | 161,561 |
| Jul 05, 2024 | 148.40 | 149.50 | 145.20 | 145.70 | 145.70 | 162,924 |
| Jul 04, 2024 | 149.00 | 150.80 | 147.50 | 148.40 | 148.40 | 148,689 |
| Jul 03, 2024 | 148.00 | 149.50 | 147.50 | 148.00 | 148.00 | 158,143 |
| Jul 02, 2024 | 149.30 | 150.40 | 147.40 | 148.00 | 148.00 | 189,497 |
| Jul 01, 2024 | 140.50 | 149.50 | 140.50 | 149.50 | 149.50 | 198,514 |
| Jun 28, 2024 | 137.90 | 141.80 | 137.90 | 140.50 | 140.50 | 130,042 |
| Jun 27, 2024 | 143.30 | 143.90 | 137.80 | 137.90 | 137.90 | 274,306 |
| Jun 26, 2024 | 144.10 | 145.20 | 142.40 | 142.60 | 142.60 | 57,927 |
| Jun 25, 2024 | 143.30 | 145.70 | 141.00 | 143.70 | 143.70 | 151,096 |
| Jun 24, 2024 | 138.00 | 143.60 | 137.80 | 142.50 | 142.50 | 170,770 |
| Jun 20, 2024 | 135.20 | 140.20 | 135.20 | 139.50 | 139.50 | 171,450 |
| Jun 19, 2024 | 138.20 | 139.80 | 135.00 | 135.20 | 135.20 | 226,619 |
| Jun 18, 2024 | 132.40 | 138.20 | 132.40 | 138.20 | 138.20 | 165,798 |
| Jun 17, 2024 | 131.80 | 133.10 | 131.10 | 132.50 | 132.50 | 119,017 |
| Jun 14, 2024 | 132.60 | 133.50 | 130.80 | 132.40 | 132.40 | 140,312 |
| Jun 13, 2024 | 135.70 | 137.10 | 132.40 | 132.70 | 132.70 | 193,917 |
| Jun 12, 2024 | 137.20 | 139.80 | 135.10 | 135.60 | 135.60 | 278,650 |
| Jun 11, 2024 | 138.40 | 140.60 | 136.10 | 137.00 | 137.00 | 151,612 |
| Jun 10, 2024 | 137.30 | 138.70 | 136.20 | 138.30 | 138.30 | 157,887 |
| Jun 07, 2024 | 139.00 | 141.30 | 137.40 | 138.00 | 138.00 | 179,997 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.