International Petroleum Corporation (STO:IPCO)
Sweden · Delayed Price · Currency is SEK 270.20
-9.80 (-3.50%)
Nov 2, 2026, 4:30 PM CET
STO:IPCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 279.00 | 279.60 | 266.80 | 270.20 | 270.20 | -3.50% | 196,364 |
| Oct 30, 2026 | 283.60 | 286.40 | 280.00 | 280.00 | 280.00 | -0.71% | 37,918 |
| Oct 29, 2026 | 280.40 | 283.80 | 275.60 | 282.00 | 282.00 | 0.71% | 75,794 |
| Oct 28, 2026 | 282.80 | 282.80 | 278.20 | 280.00 | 280.00 | -0.64% | 139,776 |
| Oct 27, 2026 | 285.00 | 287.60 | 280.80 | 281.80 | 281.80 | -0.56% | 128,653 |
| Oct 26, 2026 | 285.00 | 285.00 | 278.00 | 283.40 | 283.40 | -1.05% | 128,802 |
| Oct 23, 2026 | 282.00 | 287.00 | 281.40 | 286.40 | 286.40 | 3.47% | 178,463 |
| Oct 22, 2026 | 281.00 | 284.40 | 276.80 | 276.80 | 276.80 | -0.36% | 170,774 |
| Oct 21, 2026 | 278.40 | 281.80 | 274.80 | 277.80 | 277.80 | 0.80% | 99,970 |
| Oct 20, 2026 | 279.80 | 284.60 | 272.00 | 275.60 | 275.60 | -0.93% | 228,925 |
| Oct 19, 2026 | 272.40 | 279.60 | 272.40 | 278.20 | 278.20 | 3.11% | 187,673 |
| Oct 16, 2026 | 264.00 | 272.00 | 263.60 | 269.80 | 269.80 | 2.20% | 169,338 |
| Oct 15, 2026 | 262.40 | 264.80 | 259.80 | 264.00 | 264.00 | -0.68% | 100,846 |
| Oct 14, 2026 | 260.00 | 268.00 | 259.60 | 265.80 | 265.80 | 3.10% | 208,094 |
| Oct 13, 2026 | 257.20 | 258.20 | 255.00 | 257.80 | 257.80 | 0.23% | 74,575 |
| Oct 12, 2026 | 254.60 | 262.60 | 252.20 | 257.20 | 257.20 | -0.08% | 87,631 |
| Oct 9, 2026 | 256.20 | 258.20 | 252.60 | 257.40 | 257.40 | 0.70% | 70,948 |
| Oct 8, 2026 | 246.60 | 256.80 | 246.60 | 255.60 | 255.60 | 4.67% | 166,576 |
| Oct 7, 2026 | 243.80 | 250.60 | 243.80 | 244.20 | 244.20 | 0.33% | 120,663 |
| Oct 6, 2026 | 249.80 | 250.20 | 237.00 | 243.40 | 243.40 | -2.80% | 683,809 |
| Oct 5, 2026 | 242.20 | 250.80 | 242.20 | 250.40 | 250.40 | 4.33% | 140,648 |
| Oct 2, 2026 | 241.00 | 242.80 | 237.60 | 240.00 | 240.00 | -0.99% | 126,834 |
| Oct 1, 2026 | 238.00 | 244.00 | 235.60 | 242.40 | 242.40 | 0.41% | 171,019 |
| Sep 30, 2026 | 239.80 | 241.60 | 236.20 | 241.40 | 241.40 | 0.25% | 165,702 |
| Sep 29, 2026 | 243.80 | 246.00 | 235.40 | 240.80 | 240.80 | -2.11% | 261,330 |
| Sep 28, 2026 | 241.60 | 247.80 | 241.60 | 246.00 | 246.00 | 0.99% | 107,411 |
| Sep 25, 2026 | 247.60 | 248.00 | 242.00 | 243.60 | 243.60 | -2.72% | 103,513 |
| Sep 24, 2026 | 245.00 | 250.80 | 245.00 | 250.40 | 250.40 | 1.79% | 98,863 |
| Sep 23, 2026 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 0.24% | 121,696 |
| Sep 22, 2026 | 245.80 | 248.60 | 239.60 | 245.40 | 245.40 | 0.66% | 553,711 |
| Sep 21, 2026 | 251.80 | 255.60 | 243.80 | 243.80 | 243.80 | -3.18% | 165,035 |
| Sep 18, 2026 | 249.80 | 254.40 | 246.40 | 251.80 | 251.80 | 1.12% | 231,078 |
| Sep 17, 2026 | 248.60 | 250.00 | 245.20 | 249.00 | 249.00 | -1.81% | 140,042 |
| Sep 16, 2026 | 259.00 | 261.60 | 252.00 | 253.60 | 253.60 | -2.39% | 104,914 |
| Sep 15, 2026 | 256.00 | 259.80 | 254.00 | 259.80 | 259.80 | 1.17% | 86,749 |
| Sep 14, 2026 | 254.00 | 259.40 | 253.00 | 256.80 | 256.80 | 2.64% | 173,001 |
| Sep 11, 2026 | 258.00 | 258.00 | 249.60 | 250.20 | 250.20 | -2.80% | 116,541 |
| Sep 10, 2026 | 253.00 | 258.00 | 250.20 | 257.40 | 257.40 | 1.50% | 169,582 |
| Sep 9, 2026 | 251.80 | 255.60 | 248.40 | 253.60 | 253.60 | 1.60% | 105,374 |
| Sep 8, 2026 | 241.00 | 250.00 | 240.60 | 249.60 | 249.60 | 4.00% | 174,142 |
| Sep 7, 2026 | 239.60 | 244.00 | 239.60 | 240.00 | 240.00 | 0.84% | 125,306 |
| Sep 4, 2026 | 244.00 | 244.40 | 233.60 | 238.00 | 238.00 | -2.62% | 193,428 |
| Sep 3, 2026 | 242.80 | 247.20 | 242.00 | 244.40 | 244.40 | -0.49% | 94,067 |
| Sep 2, 2026 | 243.20 | 247.80 | 241.60 | 245.60 | 245.60 | 2.08% | 192,587 |
| Sep 1, 2026 | 240.60 | 243.40 | 238.00 | 240.60 | 240.60 | 2.12% | 251,769 |
| Aug 31, 2026 | 242.00 | 244.60 | 235.60 | 235.60 | 235.60 | -1.51% | 241,225 |
| Aug 28, 2026 | 238.00 | 241.60 | 237.60 | 239.20 | 239.20 | 0.84% | 144,988 |
| Aug 27, 2026 | 235.00 | 240.60 | 235.00 | 237.20 | 237.20 | -1.17% | 143,631 |
| Aug 26, 2026 | 236.40 | 240.40 | 232.20 | 240.00 | 240.00 | - | 155,806 |
| Aug 25, 2026 | 238.20 | 242.40 | 235.20 | 240.00 | 240.00 | 0.50% | 205,653 |