International Petroleum Corporation (STO:IPCO)
Sweden · Delayed Price · Currency is SEK 167.60
-1.40 (-0.83%)
Jan 21, 2026, 12:49 PM CET
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 172.20 | 175.10 | 169.70 | 175.10 | 175.10 | 1.74% | 129,713 |
| Jan 13, 2026 | 164.00 | 172.60 | 164.00 | 172.10 | 172.10 | 5.52% | 214,289 |
| Jan 12, 2026 | 163.60 | 164.80 | 161.40 | 163.10 | 163.10 | -0.31% | 88,647 |
| Jan 9, 2026 | 161.30 | 164.80 | 160.20 | 163.60 | 163.60 | 3.48% | 166,814 |
| Jan 8, 2026 | 155.80 | 158.80 | 155.00 | 158.10 | 158.10 | 1.22% | 127,213 |
| Jan 7, 2026 | 163.00 | 167.00 | 154.30 | 156.20 | 156.20 | -8.06% | 677,053 |
| Jan 5, 2026 | 168.10 | 172.60 | 163.00 | 169.90 | 169.90 | 1.01% | 198,579 |
| Jan 2, 2026 | 169.00 | 172.20 | 166.40 | 168.20 | 168.20 | -0.71% | 136,214 |
| Dec 30, 2025 | 168.70 | 170.60 | 168.00 | 169.40 | 169.40 | 0.59% | 72,085 |
| Dec 29, 2025 | 165.20 | 168.90 | 164.00 | 168.40 | 168.40 | 1.51% | 80,078 |
| Dec 23, 2025 | 167.50 | 168.00 | 165.30 | 165.90 | 165.90 | -1.19% | 62,574 |
| Dec 22, 2025 | 164.20 | 168.50 | 162.70 | 167.90 | 167.90 | 2.13% | 96,395 |
| Dec 19, 2025 | 164.00 | 164.90 | 162.40 | 164.40 | 164.40 | 0.31% | 197,161 |
| Dec 18, 2025 | 162.70 | 164.20 | 161.40 | 163.90 | 163.90 | 0.61% | 135,327 |
| Dec 17, 2025 | 161.50 | 166.10 | 160.60 | 162.90 | 162.90 | 0.99% | 134,423 |
| Dec 16, 2025 | 168.00 | 168.00 | 160.00 | 161.30 | 161.30 | -4.78% | 154,802 |
| Dec 15, 2025 | 171.50 | 173.30 | 168.50 | 169.40 | 169.40 | -1.63% | 79,197 |
| Dec 12, 2025 | 173.40 | 173.90 | 171.30 | 172.20 | 172.20 | -1.09% | 183,207 |
| Dec 11, 2025 | 177.90 | 178.90 | 173.50 | 174.10 | 174.10 | -2.68% | 112,268 |
| Dec 10, 2025 | 181.10 | 182.30 | 174.00 | 178.90 | 178.90 | -1.21% | 208,315 |
| Dec 9, 2025 | 185.90 | 185.90 | 179.80 | 181.10 | 181.10 | -2.58% | 79,189 |
| Dec 8, 2025 | 188.50 | 190.40 | 185.60 | 185.90 | 185.90 | -1.59% | 66,308 |
| Dec 5, 2025 | 190.00 | 190.40 | 188.20 | 188.90 | 188.90 | -0.63% | 119,015 |
| Dec 4, 2025 | 192.50 | 193.00 | 187.60 | 190.10 | 190.10 | -0.16% | 179,814 |
| Dec 3, 2025 | 181.00 | 190.90 | 181.00 | 190.40 | 190.40 | 4.90% | 148,667 |
| Dec 2, 2025 | 179.30 | 185.70 | 178.20 | 181.50 | 181.50 | 1.23% | 131,169 |
| Dec 1, 2025 | 179.00 | 180.80 | 177.70 | 179.30 | 179.30 | 1.47% | 169,111 |
| 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 |