International Petroleum Corporation (STO:IPCO)
Sweden · Delayed Price · Currency is SEK 147.60
+0.10 (0.07%)
Oct 31, 2025, 12:59 PM CET
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 147.80 | 148.80 | 146.40 | 147.60 | 147.60 | 0.07% | 24,181 |
| 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 |
| Sep 19, 2025 | 162.90 | 163.20 | 159.10 | 160.10 | 160.10 | -1.54% | 79,686 |
| Sep 18, 2025 | 163.20 | 164.30 | 162.40 | 162.60 | 162.60 | 0.31% | 49,668 |
| Sep 17, 2025 | 162.10 | 163.50 | 161.00 | 162.10 | 162.10 | 0.12% | 65,313 |
| Sep 16, 2025 | 161.40 | 162.80 | 159.60 | 161.90 | 161.90 | 0.87% | 97,011 |
| Sep 15, 2025 | 162.60 | 162.90 | 160.00 | 160.50 | 160.50 | -1.05% | 78,949 |
| 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 |