International Petroleum Corporation (STO:IPCO)
Sweden · Delayed Price · Currency is SEK 244.20
+10.20 (4.36%)
Jun 1, 2026, 5:29 PM CET
STO:IPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 239.00 | 245.40 | 235.20 | 244.20 | - | 4.36% | 132,953 |
| May 29, 2026 | 240.40 | 240.40 | 232.60 | 234.00 | 234.00 | -3.62% | 351,598 |
| May 28, 2026 | 241.60 | 243.60 | 236.40 | 242.80 | 242.80 | 1.34% | 206,066 |
| May 27, 2026 | 245.80 | 245.80 | 236.00 | 239.60 | 239.60 | -4.16% | 154,584 |
| May 26, 2026 | 248.00 | 252.40 | 243.80 | 250.00 | 250.00 | 1.71% | 189,787 |
| May 25, 2026 | 244.20 | 248.00 | 242.20 | 245.80 | 245.80 | -3.38% | 149,315 |
| May 22, 2026 | 256.80 | 257.20 | 252.00 | 254.40 | 254.40 | -3.05% | 151,444 |
| May 21, 2026 | 260.00 | 265.80 | 258.00 | 262.40 | 262.40 | 0.61% | 113,826 |
| May 20, 2026 | 265.60 | 269.20 | 260.00 | 260.80 | 260.80 | -1.44% | 211,143 |
| May 19, 2026 | 265.80 | 269.60 | 263.80 | 264.60 | 264.60 | -1.19% | 181,233 |
| May 18, 2026 | 266.40 | 269.20 | 260.40 | 267.80 | 267.80 | 2.45% | 198,360 |
| May 15, 2026 | 258.00 | 263.00 | 255.20 | 261.40 | 261.40 | 3.32% | 136,463 |
| May 13, 2026 | 251.60 | 254.60 | 248.40 | 253.00 | 253.00 | 0.56% | 52,130 |
| May 12, 2026 | 247.80 | 252.60 | 247.40 | 251.60 | 251.60 | 4.23% | 210,805 |
| May 11, 2026 | 245.00 | 248.80 | 241.00 | 241.40 | 241.40 | 0.42% | 117,381 |
| May 8, 2026 | 238.00 | 240.40 | 235.80 | 240.40 | 240.40 | 2.56% | 228,319 |
| May 7, 2026 | 240.00 | 242.60 | 233.00 | 234.40 | 234.40 | -4.17% | 227,577 |
| May 6, 2026 | 255.80 | 257.00 | 238.20 | 244.60 | 244.60 | -4.00% | 385,972 |
| May 5, 2026 | 256.00 | 259.40 | 246.40 | 254.80 | 254.80 | -0.70% | 176,613 |
| May 4, 2026 | 258.00 | 263.20 | 253.60 | 256.60 | 256.60 | -0.62% | 330,362 |
| Apr 30, 2026 | 266.80 | 271.00 | 257.60 | 258.20 | 258.20 | -1.68% | 242,243 |
| Apr 29, 2026 | 258.00 | 265.20 | 256.00 | 262.60 | 262.60 | 2.58% | 325,256 |
| Apr 28, 2026 | 255.00 | 260.60 | 253.40 | 256.00 | 256.00 | 2.07% | 417,434 |
| Apr 27, 2026 | 247.60 | 252.40 | 245.40 | 250.80 | 250.80 | 1.87% | 231,240 |
| Apr 24, 2026 | 251.00 | 253.40 | 245.40 | 246.20 | 246.20 | -0.16% | 183,181 |
| Apr 23, 2026 | 246.60 | 252.00 | 245.20 | 246.60 | 246.60 | 1.57% | 297,255 |
| Apr 22, 2026 | 229.00 | 245.00 | 228.40 | 242.80 | 242.80 | 3.50% | 373,551 |
| Apr 21, 2026 | 230.20 | 234.60 | 229.40 | 234.60 | 234.60 | 2.27% | 239,738 |
| Apr 20, 2026 | 232.60 | 236.60 | 228.80 | 229.40 | 229.40 | 3.05% | 417,424 |
| Apr 17, 2026 | 242.40 | 244.00 | 220.20 | 222.60 | 222.60 | -8.32% | 507,043 |
| Apr 16, 2026 | 240.00 | 244.80 | 238.60 | 242.80 | 242.80 | 0.17% | 189,839 |
| Apr 15, 2026 | 240.40 | 245.40 | 240.20 | 242.40 | 242.40 | -1.14% | 282,790 |
| Apr 14, 2026 | 251.00 | 252.20 | 240.40 | 245.20 | 245.20 | -3.24% | 471,135 |
| Apr 13, 2026 | 253.20 | 256.80 | 248.80 | 253.40 | 253.40 | 6.65% | 496,352 |
| Apr 10, 2026 | 237.00 | 240.40 | 232.40 | 237.60 | 237.60 | -2.14% | 338,321 |
| Apr 9, 2026 | 238.40 | 245.00 | 237.40 | 242.80 | 242.80 | 4.30% | 339,924 |
| Apr 8, 2026 | 233.00 | 238.00 | 228.20 | 232.80 | 232.80 | -11.28% | 822,377 |
| Apr 7, 2026 | 247.00 | 266.80 | 246.60 | 262.40 | 262.40 | 5.98% | 682,767 |
| Apr 2, 2026 | 245.40 | 249.00 | 245.40 | 247.60 | 247.60 | 3.17% | 370,705 |
| Apr 1, 2026 | 247.40 | 248.40 | 239.00 | 240.00 | 240.00 | -7.19% | 695,201 |
| Mar 31, 2026 | 252.00 | 261.40 | 250.40 | 258.60 | 258.60 | 1.09% | 276,501 |
| Mar 30, 2026 | 253.80 | 261.60 | 253.80 | 255.80 | 255.80 | 1.91% | 356,756 |
| Mar 27, 2026 | 248.20 | 253.20 | 242.80 | 251.00 | 251.00 | 1.21% | 362,948 |
| Mar 26, 2026 | 241.80 | 249.00 | 241.60 | 248.00 | 248.00 | 3.42% | 184,868 |
| Mar 25, 2026 | 237.40 | 242.00 | 233.80 | 239.80 | 239.80 | -1.24% | 255,802 |
| 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% | 552,950 |
| Mar 19, 2026 | 255.00 | 261.40 | 251.40 | 259.80 | 259.80 | 4.09% | 526,911 |
| Mar 18, 2026 | 245.80 | 251.40 | 238.80 | 249.60 | 249.60 | 1.71% | 510,582 |