International Petroleum Corporation (STO:IPCO)
Sweden · Delayed Price · Currency is SEK 240.80
-2.00 (-0.82%)
Mar 25, 2026, 4:40 PM CET
STO:IPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 237.40 | 242.00 | 233.80 | 241.20 | - | -0.66% | 185,979 |
| Mar 24, 2026 | 235.00 | 244.20 | 235.00 | 242.80 | 242.80 | 3.85% | 222,875 |
| Mar 23, 2026 | 248.60 | 250.80 | 228.20 | 233.80 | 233.80 | -6.03% | 553,270 |
| Mar 20, 2026 | 254.20 | 254.20 | 242.40 | 248.80 | 248.80 | -4.23% | 508,452 |
| Mar 19, 2026 | 255.00 | 261.40 | 251.40 | 259.80 | 259.80 | 4.09% | 518,187 |
| Mar 18, 2026 | 245.80 | 251.40 | 238.80 | 249.60 | 249.60 | 1.71% | 499,758 |
| Mar 17, 2026 | 238.40 | 246.40 | 234.40 | 245.40 | 245.40 | 2.59% | 303,313 |
| Mar 16, 2026 | 236.40 | 242.40 | 234.20 | 239.20 | 239.20 | 2.57% | 319,953 |
| Mar 13, 2026 | 239.00 | 240.00 | 231.80 | 233.20 | 233.20 | -1.44% | 326,713 |
| Mar 12, 2026 | 239.40 | 243.60 | 235.60 | 236.60 | 236.60 | 0.77% | 541,506 |
| Mar 11, 2026 | 225.00 | 236.00 | 220.60 | 234.80 | 234.80 | 4.26% | 445,157 |
| Mar 10, 2026 | 218.20 | 226.00 | 210.20 | 225.20 | 225.20 | 0.81% | 612,406 |
| Mar 9, 2026 | 238.20 | 241.80 | 218.60 | 223.40 | 223.40 | -1.41% | 1,065,751 |
| Mar 6, 2026 | 225.20 | 228.00 | 222.00 | 226.60 | 226.60 | 1.52% | 664,210 |
| Mar 5, 2026 | 221.60 | 227.80 | 218.00 | 223.20 | 223.20 | 1.92% | 652,376 |
| Mar 4, 2026 | 227.80 | 229.40 | 215.00 | 219.00 | 219.00 | -3.52% | 588,528 |
| Mar 3, 2026 | 220.00 | 228.00 | 216.40 | 227.00 | 227.00 | 5.00% | 623,714 |
| Mar 2, 2026 | 231.00 | 235.00 | 211.20 | 216.20 | 216.20 | 5.05% | 876,472 |
| Feb 27, 2026 | 204.40 | 209.00 | 203.60 | 205.80 | 205.80 | 0.29% | 178,982 |
| Feb 26, 2026 | 201.00 | 205.60 | 196.30 | 205.20 | 205.20 | 2.40% | 230,252 |
| Feb 25, 2026 | 202.20 | 203.20 | 198.20 | 200.40 | 200.40 | -0.10% | 105,815 |
| Feb 24, 2026 | 204.80 | 206.00 | 200.60 | 200.60 | 200.60 | -1.38% | 112,139 |
| Feb 23, 2026 | 199.80 | 208.00 | 199.00 | 203.40 | 203.40 | 2.06% | 196,821 |
| Feb 20, 2026 | 199.60 | 201.20 | 198.10 | 199.30 | 199.30 | -0.65% | 164,573 |
| Feb 19, 2026 | 197.00 | 201.80 | 193.10 | 200.60 | 200.60 | 3.08% | 393,780 |
| Feb 18, 2026 | 194.60 | 197.90 | 193.10 | 194.60 | 194.60 | 1.09% | 291,619 |
| Feb 17, 2026 | 188.80 | 194.40 | 188.20 | 192.50 | 192.50 | 1.00% | 95,813 |
| Feb 16, 2026 | 191.20 | 192.50 | 188.90 | 190.60 | 190.60 | -0.42% | 52,646 |
| Feb 13, 2026 | 188.10 | 191.40 | 186.70 | 191.40 | 191.40 | 0.47% | 104,521 |
| Feb 12, 2026 | 198.20 | 200.00 | 190.50 | 190.50 | 190.50 | -3.84% | 161,908 |
| Feb 11, 2026 | 195.70 | 202.20 | 190.50 | 198.10 | 198.10 | -0.70% | 174,411 |
| Feb 10, 2026 | 188.40 | 199.80 | 182.50 | 199.50 | 199.50 | -0.05% | 385,091 |
| Feb 9, 2026 | 193.20 | 200.20 | 192.80 | 199.60 | 199.60 | 2.36% | 145,896 |
| Feb 6, 2026 | 192.50 | 195.80 | 189.80 | 195.00 | 195.00 | 2.25% | 226,416 |
| Feb 5, 2026 | 192.80 | 195.60 | 188.00 | 190.70 | 190.70 | -0.63% | 280,669 |
| Feb 4, 2026 | 187.70 | 195.50 | 186.50 | 191.90 | 191.90 | 2.68% | 180,854 |
| Feb 3, 2026 | 182.00 | 189.00 | 179.00 | 186.90 | 186.90 | 2.69% | 88,503 |
| Feb 2, 2026 | 176.60 | 183.30 | 161.00 | 182.00 | 182.00 | -1.89% | 165,195 |
| Jan 30, 2026 | 183.60 | 187.80 | 180.70 | 185.50 | 185.50 | 0.71% | 141,060 |
| Jan 29, 2026 | 182.00 | 187.00 | 179.20 | 184.20 | 184.20 | 3.77% | 228,909 |
| Jan 28, 2026 | 175.00 | 179.20 | 174.10 | 177.50 | 177.50 | 2.01% | 110,591 |
| Jan 27, 2026 | 168.00 | 174.00 | 166.50 | 174.00 | 174.00 | 3.57% | 119,918 |
| Jan 26, 2026 | 171.00 | 172.20 | 165.50 | 168.00 | 168.00 | -1.47% | 108,696 |
| Jan 23, 2026 | 169.00 | 172.30 | 168.30 | 170.50 | 170.50 | 0.65% | 148,532 |
| Jan 22, 2026 | 173.90 | 175.00 | 166.10 | 169.40 | 169.40 | -0.47% | 153,973 |
| Jan 21, 2026 | 168.50 | 170.90 | 167.00 | 170.20 | 170.20 | 0.71% | 98,027 |
| Jan 20, 2026 | 167.70 | 169.80 | 166.20 | 169.00 | 169.00 | 0.12% | 87,798 |
| Jan 19, 2026 | 173.00 | 173.00 | 168.60 | 168.80 | 168.80 | -3.16% | 72,769 |
| Jan 16, 2026 | 172.10 | 174.80 | 171.10 | 174.30 | 174.30 | 0.98% | 91,220 |
| Jan 15, 2026 | 173.20 | 173.50 | 168.60 | 172.60 | 172.60 | -1.43% | 195,979 |