International Petroleum Corporation (STO:IPCO)
Sweden · Delayed Price · Currency is SEK 251.80
+2.80 (1.12%)
Sep 18, 2026, 5:29 PM CET
STO:IPCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 249.80 | 254.40 | 246.40 | 251.80 | - | 1.12% | 226,689 |
| 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 |
| Aug 24, 2026 | 239.00 | 243.80 | 236.80 | 238.80 | 238.80 | -0.58% | 198,069 |
| Aug 21, 2026 | 239.40 | 241.80 | 238.40 | 240.20 | 240.20 | 0.33% | 111,339 |
| Aug 20, 2026 | 236.60 | 243.00 | 236.40 | 239.40 | 239.40 | 0.67% | 174,657 |
| Aug 19, 2026 | 234.20 | 239.00 | 233.20 | 237.80 | 237.80 | 2.06% | 111,162 |
| Aug 18, 2026 | 233.60 | 238.60 | 232.60 | 233.00 | 233.00 | 1.48% | 173,313 |
| Aug 17, 2026 | 222.60 | 231.60 | 222.00 | 229.60 | 229.60 | 2.96% | 165,831 |
| Aug 14, 2026 | 221.40 | 223.40 | 220.60 | 223.00 | 223.00 | 1.09% | 64,279 |
| Aug 13, 2026 | 222.00 | 224.00 | 217.40 | 220.60 | 220.60 | -1.16% | 137,408 |
| Aug 12, 2026 | 221.60 | 223.60 | 220.80 | 223.20 | 223.20 | 1.09% | 146,213 |
| Aug 11, 2026 | 225.60 | 227.80 | 220.40 | 220.80 | 220.80 | 0.55% | 232,694 |
| Aug 10, 2026 | 209.00 | 219.60 | 208.60 | 219.60 | 219.60 | 4.87% | 241,854 |
| Aug 7, 2026 | 210.40 | 211.60 | 207.60 | 209.40 | 209.40 | -0.29% | 152,257 |
| Aug 6, 2026 | 204.00 | 210.40 | 204.00 | 210.00 | 210.00 | 4.48% | 350,937 |
| Aug 5, 2026 | 205.60 | 207.60 | 199.70 | 201.00 | 201.00 | -3.92% | 175,165 |
| Aug 4, 2026 | 210.00 | 214.80 | 204.00 | 209.20 | 209.20 | -0.29% | 248,311 |
| Aug 3, 2026 | 211.00 | 213.80 | 207.40 | 209.80 | 209.80 | -3.05% | 154,794 |
| 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 |