International Petroleum Corporation (STO:IPCO)
Sweden · Delayed Price · Currency is SEK 216.40
+10.00 (4.84%)
Jul 31, 2026, 5:29 PM CET
STO:IPCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 205.80 | 225.40 | 204.60 | 216.40 | 216.40 | 4.84% | 261,466 |
| Jul 30, 2026 | 210.00 | 211.40 | 203.60 | 206.40 | 206.40 | -0.48% | 654,890 |
| Jul 29, 2026 | 207.20 | 210.60 | 204.80 | 207.40 | 207.40 | 1.17% | 960,087 |
| Jul 28, 2026 | 207.40 | 210.00 | 204.40 | 205.00 | 205.00 | -1.73% | 665,765 |
| Jul 27, 2026 | 208.00 | 212.20 | 205.40 | 208.60 | 208.60 | -2.89% | 464,854 |
| Jul 24, 2026 | 221.00 | 221.80 | 214.20 | 214.80 | 214.80 | -4.11% | 240,467 |
| Jul 23, 2026 | 222.00 | 225.60 | 221.00 | 224.00 | 224.00 | 2.38% | 347,748 |
| Jul 22, 2026 | 218.00 | 219.80 | 216.20 | 218.80 | 218.80 | 1.96% | 120,785 |
| Jul 21, 2026 | 213.60 | 214.60 | 207.80 | 214.60 | 214.60 | 1.23% | 174,499 |
| Jul 20, 2026 | 215.80 | 218.20 | 210.00 | 212.00 | 212.00 | 0.47% | 73,699 |
| Jul 17, 2026 | 210.00 | 215.80 | 207.60 | 211.00 | 211.00 | 0.48% | 90,998 |
| Jul 16, 2026 | 209.60 | 210.60 | 204.60 | 210.00 | 210.00 | 1.45% | 67,838 |
| Jul 15, 2026 | 211.80 | 213.60 | 207.00 | 207.00 | 207.00 | -2.27% | 69,760 |
| Jul 14, 2026 | 219.00 | 219.00 | 210.60 | 211.80 | 211.80 | -0.38% | 185,683 |
| Jul 13, 2026 | 212.40 | 215.80 | 208.60 | 212.60 | 212.60 | 2.61% | 116,595 |
| Jul 10, 2026 | 210.00 | 210.20 | 206.60 | 207.20 | 207.20 | -2.26% | 107,632 |
| Jul 9, 2026 | 216.00 | 216.60 | 211.40 | 212.00 | 212.00 | -1.85% | 119,817 |
| Jul 8, 2026 | 222.20 | 222.20 | 205.00 | 216.00 | 216.00 | 5.99% | 263,817 |
| Jul 7, 2026 | 203.60 | 205.80 | 201.20 | 203.80 | 203.80 | -0.39% | 106,760 |
| Jul 6, 2026 | 208.20 | 208.20 | 204.20 | 204.60 | 204.60 | -1.82% | 80,497 |
| Jul 3, 2026 | 209.00 | 209.20 | 206.80 | 208.40 | 208.40 | 0.29% | 51,264 |
| Jul 2, 2026 | 205.20 | 208.60 | 203.60 | 207.80 | 207.80 | 0.78% | 79,963 |
| Jul 1, 2026 | 211.20 | 211.20 | 205.20 | 206.20 | 206.20 | -2.46% | 87,140 |
| Jun 30, 2026 | 211.40 | 214.80 | 210.00 | 211.40 | 211.40 | -0.38% | 55,475 |
| Jun 29, 2026 | 215.20 | 217.00 | 212.20 | 212.20 | 212.20 | -0.47% | 54,572 |
| Jun 26, 2026 | 210.00 | 215.00 | 208.20 | 213.20 | 213.20 | 0.09% | 130,801 |
| Jun 25, 2026 | 210.40 | 213.80 | 208.20 | 213.00 | 213.00 | 0.09% | 122,851 |
| Jun 24, 2026 | 218.20 | 218.20 | 211.00 | 212.80 | 212.80 | -2.47% | 85,766 |
| Jun 23, 2026 | 217.40 | 220.00 | 217.00 | 218.20 | 218.20 | -0.27% | 86,135 |
| Jun 22, 2026 | 219.00 | 220.60 | 216.40 | 218.80 | 218.80 | 2.63% | 89,154 |
| Jun 18, 2026 | 219.80 | 220.40 | 211.20 | 213.20 | 213.20 | -3.53% | 204,111 |
| Jun 17, 2026 | 220.40 | 223.80 | 217.80 | 221.00 | 221.00 | -0.81% | 124,452 |
| Jun 16, 2026 | 226.20 | 227.20 | 221.40 | 222.80 | 222.80 | 0.09% | 200,114 |
| Jun 15, 2026 | 225.80 | 228.00 | 219.60 | 222.60 | 222.60 | -5.92% | 262,616 |
| Jun 12, 2026 | 238.20 | 239.80 | 232.40 | 236.60 | 236.60 | -3.74% | 160,690 |
| Jun 11, 2026 | 242.80 | 246.20 | 241.40 | 245.80 | 245.80 | 1.65% | 74,579 |
| Jun 10, 2026 | 235.40 | 242.20 | 234.80 | 241.80 | 241.80 | 2.03% | 121,807 |
| Jun 9, 2026 | 244.60 | 245.00 | 235.20 | 237.00 | 237.00 | -3.74% | 90,420 |
| Jun 8, 2026 | 250.20 | 251.60 | 242.00 | 246.20 | 246.20 | 0.57% | 121,200 |
| Jun 5, 2026 | 251.00 | 251.60 | 241.40 | 244.80 | 244.80 | -2.63% | 128,347 |
| Jun 4, 2026 | 245.20 | 252.20 | 243.00 | 251.40 | 251.40 | 1.37% | 226,494 |
| Jun 3, 2026 | 243.20 | 249.00 | 241.40 | 248.00 | 248.00 | 3.77% | 150,211 |
| Jun 2, 2026 | 239.80 | 241.40 | 237.00 | 239.00 | 239.00 | -2.13% | 107,472 |
| Jun 1, 2026 | 239.00 | 245.40 | 235.20 | 244.20 | 244.20 | 4.36% | 165,851 |
| 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 |