International Petroleum Corporation (STO:IPCO)
Sweden · Delayed Price · Currency is SEK 176.70
+3.80 (2.20%)
At close: Nov 28, 2025
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 173.00 | 177.20 | 172.60 | 176.70 | 176.70 | 2.20% | 148,654 |
| Nov 27, 2025 | 172.10 | 173.30 | 170.30 | 172.90 | 172.90 | 0.46% | 115,512 |
| Nov 26, 2025 | 174.70 | 175.80 | 170.20 | 172.10 | 172.10 | -0.58% | 160,629 |
| Nov 25, 2025 | 174.80 | 176.30 | 171.60 | 173.10 | 173.10 | 0.12% | 119,454 |
| Nov 24, 2025 | 172.50 | 173.60 | 171.00 | 172.90 | 172.90 | 0.23% | 88,669 |
| Nov 21, 2025 | 176.10 | 176.10 | 171.30 | 172.50 | 172.50 | -4.49% | 160,902 |
| Nov 20, 2025 | 177.50 | 182.20 | 176.90 | 180.60 | 180.60 | 1.80% | 156,808 |
| Nov 19, 2025 | 181.10 | 181.70 | 173.10 | 177.40 | 177.40 | -0.56% | 215,014 |
| Nov 18, 2025 | 177.90 | 178.80 | 175.60 | 178.40 | 178.40 | -1.82% | 158,740 |
| Nov 17, 2025 | 179.50 | 182.20 | 179.30 | 181.70 | 181.70 | 1.51% | 93,288 |
| Nov 14, 2025 | 178.30 | 179.70 | 175.40 | 179.00 | 179.00 | 0.96% | 100,067 |
| Nov 13, 2025 | 178.60 | 178.80 | 176.20 | 177.30 | 177.30 | -0.73% | 87,417 |
| Nov 12, 2025 | 179.00 | 186.40 | 178.30 | 178.60 | 178.60 | - | 317,063 |
| Nov 11, 2025 | 175.00 | 178.60 | 172.50 | 178.60 | 178.60 | 2.88% | 221,899 |
| Nov 10, 2025 | 167.60 | 174.40 | 167.50 | 173.60 | 173.60 | 5.98% | 169,152 |
| Nov 7, 2025 | 161.10 | 166.60 | 160.30 | 163.80 | 163.80 | 2.25% | 71,232 |
| Nov 6, 2025 | 161.30 | 162.00 | 158.20 | 160.20 | 160.20 | -0.25% | 403,161 |
| Nov 5, 2025 | 157.80 | 161.80 | 156.00 | 160.60 | 160.60 | 2.03% | 75,045 |
| Nov 4, 2025 | 147.90 | 159.90 | 145.40 | 157.40 | 157.40 | 3.15% | 182,616 |
| Nov 3, 2025 | 150.00 | 153.20 | 148.70 | 152.60 | 152.60 | 3.39% | 127,502 |
| Oct 31, 2025 | 147.80 | 148.80 | 146.40 | 147.60 | 147.60 | 0.07% | 24,235 |
| Oct 30, 2025 | 147.10 | 147.80 | 144.80 | 147.50 | 147.50 | 0.27% | 32,865 |
| Oct 29, 2025 | 146.60 | 147.50 | 145.10 | 147.10 | 147.10 | -0.07% | 60,803 |
| Oct 28, 2025 | 146.70 | 147.80 | 144.10 | 147.20 | 147.20 | -0.67% | 48,401 |
| Oct 27, 2025 | 148.20 | 148.50 | 146.50 | 148.20 | 148.20 | 0.34% | 66,726 |
| Oct 24, 2025 | 149.90 | 149.90 | 147.40 | 147.70 | 147.70 | -1.40% | 72,134 |
| Oct 23, 2025 | 145.10 | 151.70 | 145.00 | 149.80 | 149.80 | 5.64% | 145,944 |
| Oct 22, 2025 | 143.30 | 145.50 | 140.10 | 141.80 | 141.80 | 0.85% | 118,924 |
| Oct 21, 2025 | 142.00 | 142.30 | 139.20 | 140.60 | 140.60 | -0.21% | 113,967 |
| Oct 20, 2025 | 140.60 | 142.50 | 140.50 | 140.90 | 140.90 | -0.14% | 119,078 |
| Oct 17, 2025 | 141.10 | 144.40 | 140.10 | 141.10 | 141.10 | -3.95% | 272,025 |
| Oct 16, 2025 | 151.10 | 151.10 | 145.90 | 146.90 | 146.90 | -2.78% | 102,781 |
| Oct 15, 2025 | 153.00 | 154.80 | 151.10 | 151.10 | 151.10 | -0.72% | 103,053 |
| Oct 14, 2025 | 150.00 | 153.60 | 147.10 | 152.20 | 152.20 | 0.46% | 94,973 |
| Oct 13, 2025 | 153.90 | 154.90 | 150.40 | 151.50 | 151.50 | -1.56% | 84,782 |
| Oct 10, 2025 | 160.90 | 160.90 | 153.90 | 153.90 | 153.90 | -4.65% | 104,805 |
| Oct 9, 2025 | 164.20 | 165.50 | 160.60 | 161.40 | 161.40 | -0.55% | 85,938 |
| Oct 8, 2025 | 162.00 | 164.20 | 161.40 | 162.30 | 162.30 | 1.06% | 53,100 |
| Oct 7, 2025 | 163.20 | 164.30 | 159.10 | 160.60 | 160.60 | -1.35% | 63,098 |
| Oct 6, 2025 | 160.60 | 164.40 | 160.40 | 162.80 | 162.80 | 3.17% | 105,633 |
| Oct 3, 2025 | 157.00 | 158.10 | 156.10 | 157.80 | 157.80 | 0.90% | 82,056 |
| Oct 2, 2025 | 156.50 | 158.70 | 156.00 | 156.40 | 156.40 | 0.19% | 56,834 |
| Oct 1, 2025 | 157.20 | 158.50 | 154.70 | 156.10 | 156.10 | -0.57% | 83,383 |
| Sep 30, 2025 | 159.20 | 159.20 | 155.00 | 157.00 | 157.00 | -1.26% | 99,649 |
| Sep 29, 2025 | 164.10 | 164.10 | 159.00 | 159.00 | 159.00 | -3.58% | 98,309 |
| Sep 26, 2025 | 163.40 | 165.30 | 161.20 | 164.90 | 164.90 | 1.17% | 71,384 |
| Sep 25, 2025 | 162.90 | 163.80 | 160.00 | 163.00 | 163.00 | 0.06% | 107,436 |
| Sep 24, 2025 | 164.60 | 164.70 | 161.10 | 162.90 | 162.90 | -1.21% | 104,212 |
| Sep 23, 2025 | 160.50 | 165.50 | 160.10 | 164.90 | 164.90 | 3.39% | 185,386 |
| Sep 22, 2025 | 160.50 | 161.20 | 157.70 | 159.50 | 159.50 | -0.37% | 86,849 |