International Petroleum Corporation (STO:IPCO)
Sweden · Delayed Price · Currency is SEK 161.10
-1.10 (-0.68%)
Sep 15, 2025, 5:00 PM CET
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 162.60 | 162.90 | 160.00 | 160.70 | 160.70 | -0.92% | 54,226 |
| Sep 12, 2025 | 162.50 | 165.30 | 161.90 | 162.20 | 162.20 | 0.12% | 117,619 |
| Sep 11, 2025 | 162.30 | 164.50 | 160.50 | 162.00 | 162.00 | 0.25% | 78,994 |
| Sep 10, 2025 | 163.00 | 163.80 | 160.40 | 161.60 | 161.60 | -1.22% | 140,612 |
| Sep 9, 2025 | 164.60 | 166.00 | 162.60 | 163.60 | 163.60 | -0.55% | 119,021 |
| Sep 8, 2025 | 165.60 | 168.00 | 163.30 | 164.50 | 164.50 | 0.12% | 99,751 |
| Sep 5, 2025 | 169.20 | 170.00 | 163.00 | 164.30 | 164.30 | -3.07% | 210,172 |
| Sep 4, 2025 | 169.50 | 171.30 | 167.30 | 169.50 | 169.50 | -0.47% | 193,334 |
| Sep 3, 2025 | 174.90 | 175.90 | 168.40 | 170.30 | 170.30 | -2.13% | 182,026 |
| Sep 2, 2025 | 176.70 | 181.00 | 172.20 | 174.00 | 174.00 | -1.02% | 276,878 |
| Sep 1, 2025 | 175.50 | 177.00 | 175.00 | 175.80 | 175.80 | 0.29% | 66,655 |
| Aug 29, 2025 | 176.30 | 179.20 | 175.30 | 175.30 | 175.30 | -0.62% | 85,804 |
| Aug 28, 2025 | 177.70 | 178.80 | 175.60 | 176.40 | 176.40 | -0.73% | 76,658 |
| Aug 27, 2025 | 175.80 | 178.90 | 175.20 | 177.70 | 177.70 | 1.02% | 228,979 |
| Aug 26, 2025 | 176.50 | 178.40 | 175.40 | 175.90 | 175.90 | -0.51% | 98,510 |
| Aug 25, 2025 | 175.20 | 177.40 | 173.90 | 176.80 | 176.80 | 0.57% | 123,170 |
| 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 |