International Petroleum Corporation (STO:IPCO)
Sweden · Delayed Price · Currency is SEK 175.80
-0.90 (-0.51%)
Aug 22, 2025, 5:29 PM CET
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 177.00 | 177.30 | 173.00 | 175.80 | 175.80 | -0.51% | 177,805 |
| Aug 21, 2025 | 169.50 | 176.70 | 169.50 | 176.70 | 176.70 | 4.25% | 212,245 |
| Aug 20, 2025 | 170.00 | 172.40 | 168.10 | 169.50 | 169.50 | -0.64% | 87,365 |
| Aug 19, 2025 | 171.60 | 171.70 | 169.90 | 170.60 | 170.60 | 0.18% | 79,674 |
| Aug 18, 2025 | 169.50 | 170.80 | 167.30 | 170.30 | 170.30 | 0.41% | 65,166 |
| Aug 15, 2025 | 170.40 | 173.00 | 168.30 | 169.60 | 169.60 | -0.24% | 142,079 |
| Aug 14, 2025 | 168.80 | 170.20 | 167.30 | 170.00 | 170.00 | 0.89% | 89,326 |
| Aug 13, 2025 | 169.20 | 170.50 | 166.90 | 168.50 | 168.50 | -0.41% | 110,019 |
| Aug 12, 2025 | 164.00 | 169.60 | 163.00 | 169.20 | 169.20 | 3.23% | 97,690 |
| Aug 11, 2025 | 165.10 | 165.30 | 162.80 | 163.90 | 163.90 | -0.97% | 129,868 |
| Aug 8, 2025 | 164.00 | 166.70 | 163.00 | 165.50 | 165.50 | 0.91% | 113,993 |
| Aug 7, 2025 | 164.00 | 168.80 | 160.30 | 164.00 | 164.00 | -0.73% | 167,571 |
| Aug 6, 2025 | 162.10 | 167.60 | 162.10 | 165.20 | 165.20 | 1.91% | 166,259 |
| Aug 5, 2025 | 155.90 | 164.60 | 155.90 | 162.10 | 162.10 | 3.98% | 155,379 |
| Aug 4, 2025 | 160.30 | 161.20 | 155.50 | 155.90 | 155.90 | -3.23% | 60,570 |
| Aug 1, 2025 | 164.20 | 165.20 | 159.80 | 161.10 | 161.10 | -1.65% | 62,850 |
| Jul 31, 2025 | 165.00 | 167.10 | 163.10 | 163.80 | 163.80 | -1.15% | 84,636 |
| Jul 30, 2025 | 168.60 | 170.60 | 165.60 | 165.70 | 165.70 | -0.78% | 79,348 |
| Jul 29, 2025 | 166.40 | 169.00 | 166.10 | 167.00 | 167.00 | 0.06% | 50,895 |
| Jul 28, 2025 | 162.60 | 167.00 | 162.00 | 166.90 | 166.90 | 2.64% | 70,496 |
| Jul 25, 2025 | 161.80 | 163.80 | 160.80 | 162.60 | 162.60 | 0.68% | 43,760 |
| Jul 24, 2025 | 161.00 | 162.20 | 158.50 | 161.50 | 161.50 | 1.25% | 67,945 |
| Jul 23, 2025 | 157.00 | 160.10 | 157.00 | 159.50 | 159.50 | 1.59% | 56,396 |
| Jul 22, 2025 | 156.80 | 157.60 | 155.60 | 157.00 | 157.00 | - | 31,585 |
| Jul 21, 2025 | 157.50 | 159.60 | 156.50 | 157.00 | 157.00 | -0.82% | 97,671 |
| Jul 18, 2025 | 159.00 | 160.40 | 157.30 | 158.30 | 158.30 | 0.38% | 160,639 |
| Jul 17, 2025 | 155.40 | 158.50 | 155.40 | 157.70 | 157.70 | 1.35% | 65,068 |
| Jul 16, 2025 | 156.50 | 156.80 | 155.10 | 155.60 | 155.60 | -0.19% | 84,918 |
| Jul 15, 2025 | 154.20 | 157.30 | 153.20 | 155.90 | 155.90 | 0.84% | 59,970 |
| Jul 14, 2025 | 155.30 | 159.00 | 153.80 | 154.60 | 154.60 | -0.71% | 76,239 |
| Jul 11, 2025 | 152.50 | 155.70 | 151.30 | 155.70 | 155.70 | 1.63% | 51,427 |
| Jul 10, 2025 | 152.90 | 154.60 | 151.20 | 153.20 | 153.20 | - | 57,486 |
| Jul 9, 2025 | 155.00 | 156.50 | 152.00 | 153.20 | 153.20 | -0.78% | 40,913 |
| Jul 8, 2025 | 152.60 | 155.20 | 150.60 | 154.40 | 154.40 | 1.05% | 73,525 |
| Jul 7, 2025 | 153.90 | 153.90 | 151.70 | 152.80 | 152.80 | -0.97% | 77,840 |
| Jul 4, 2025 | 156.90 | 157.30 | 153.20 | 154.30 | 154.30 | -1.66% | 65,438 |
| Jul 3, 2025 | 156.90 | 157.50 | 155.60 | 156.90 | 156.90 | 0.19% | 85,248 |
| Jul 2, 2025 | 152.00 | 157.90 | 151.80 | 156.60 | 156.60 | 3.16% | 147,766 |
| Jul 1, 2025 | 153.60 | 155.20 | 151.60 | 151.80 | 151.80 | -1.30% | 148,399 |
| Jun 30, 2025 | 154.50 | 154.50 | 151.50 | 153.80 | 153.80 | -1.09% | 145,387 |
| Jun 27, 2025 | 154.70 | 157.40 | 154.00 | 155.50 | 155.50 | 1.30% | 161,232 |
| Jun 26, 2025 | 154.00 | 154.70 | 151.20 | 153.50 | 153.50 | -0.26% | 136,623 |
| Jun 25, 2025 | 156.10 | 157.10 | 152.20 | 153.90 | 153.90 | -1.41% | 174,671 |
| Jun 24, 2025 | 149.00 | 158.60 | 145.30 | 156.10 | 156.10 | -6.81% | 842,590 |
| Jun 23, 2025 | 168.50 | 175.40 | 166.20 | 167.50 | 167.50 | 0.78% | 519,180 |
| Jun 19, 2025 | 166.70 | 170.60 | 163.80 | 166.20 | 166.20 | 0.85% | 316,844 |
| Jun 18, 2025 | 166.40 | 168.20 | 164.10 | 164.80 | 164.80 | 1.04% | 322,824 |
| Jun 17, 2025 | 157.40 | 163.90 | 157.40 | 163.10 | 163.10 | 4.89% | 307,642 |
| Jun 16, 2025 | 159.50 | 169.40 | 154.30 | 155.50 | 155.50 | -2.51% | 725,855 |
| Jun 13, 2025 | 160.00 | 166.00 | 154.70 | 159.50 | 159.50 | 9.25% | 884,404 |