International Petroleum Corporation (STO:IPCO)
Sweden
· Delayed Price · Currency is SEK 223.40
-3.20 (-1.41%)
Mar 9, 2026, 5:29 PM CET
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 238.20 | 241.80 | 218.60 | 226.40 | - | -0.09% | 918,582 |
| Mar 6, 2026 | 225.20 | 228.00 | 222.00 | 226.60 | 226.60 | 1.52% | 664,210 |
| Mar 5, 2026 | 221.60 | 227.80 | 218.00 | 223.20 | 223.20 | 1.92% | 652,376 |
| Mar 4, 2026 | 227.80 | 229.40 | 215.00 | 219.00 | 219.00 | -3.52% | 588,528 |
| Mar 3, 2026 | 220.00 | 228.00 | 216.40 | 227.00 | 227.00 | 5.00% | 623,714 |
| Mar 2, 2026 | 231.00 | 235.00 | 211.20 | 216.20 | 216.20 | 5.05% | 876,472 |
| Feb 27, 2026 | 204.40 | 209.00 | 203.60 | 205.80 | 205.80 | 0.29% | 178,982 |
| Feb 26, 2026 | 201.00 | 205.60 | 196.30 | 205.20 | 205.20 | 2.40% | 230,252 |
| Feb 25, 2026 | 202.20 | 203.20 | 198.20 | 200.40 | 200.40 | -0.10% | 105,815 |
| Feb 24, 2026 | 204.80 | 206.00 | 200.60 | 200.60 | 200.60 | -1.38% | 112,139 |
| Feb 23, 2026 | 199.80 | 208.00 | 199.00 | 203.40 | 203.40 | 2.06% | 196,821 |
| Feb 20, 2026 | 199.60 | 201.20 | 198.10 | 199.30 | 199.30 | -0.65% | 164,573 |
| Feb 19, 2026 | 197.00 | 201.80 | 193.10 | 200.60 | 200.60 | 3.08% | 393,780 |
| Feb 18, 2026 | 194.60 | 197.90 | 193.10 | 194.60 | 194.60 | 1.09% | 291,619 |
| Feb 17, 2026 | 188.80 | 194.40 | 188.20 | 192.50 | 192.50 | 1.00% | 95,813 |
| Feb 16, 2026 | 191.20 | 192.50 | 188.90 | 190.60 | 190.60 | -0.42% | 52,646 |
| Feb 13, 2026 | 188.10 | 191.40 | 186.70 | 191.40 | 191.40 | 0.47% | 104,521 |
| Feb 12, 2026 | 198.20 | 200.00 | 190.50 | 190.50 | 190.50 | -3.84% | 161,908 |
| Feb 11, 2026 | 195.70 | 202.20 | 190.50 | 198.10 | 198.10 | -0.70% | 174,411 |
| Feb 10, 2026 | 188.40 | 199.80 | 182.50 | 199.50 | 199.50 | -0.05% | 385,091 |
| Feb 9, 2026 | 193.20 | 200.20 | 192.80 | 199.60 | 199.60 | 2.36% | 145,896 |
| Feb 6, 2026 | 192.50 | 195.80 | 189.80 | 195.00 | 195.00 | 2.25% | 226,416 |
| Feb 5, 2026 | 192.80 | 195.60 | 188.00 | 190.70 | 190.70 | -0.63% | 280,669 |
| Feb 4, 2026 | 187.70 | 195.50 | 186.50 | 191.90 | 191.90 | 2.68% | 180,854 |
| Feb 3, 2026 | 182.00 | 189.00 | 179.00 | 186.90 | 186.90 | 2.69% | 88,503 |
| Feb 2, 2026 | 176.60 | 183.30 | 161.00 | 182.00 | 182.00 | -1.89% | 165,195 |
| Jan 30, 2026 | 183.60 | 187.80 | 180.70 | 185.50 | 185.50 | 0.71% | 141,060 |
| Jan 29, 2026 | 182.00 | 187.00 | 179.20 | 184.20 | 184.20 | 3.77% | 228,909 |
| Jan 28, 2026 | 175.00 | 179.20 | 174.10 | 177.50 | 177.50 | 2.01% | 110,591 |
| Jan 27, 2026 | 168.00 | 174.00 | 166.50 | 174.00 | 174.00 | 3.57% | 119,918 |
| Jan 26, 2026 | 171.00 | 172.20 | 165.50 | 168.00 | 168.00 | -1.47% | 108,696 |
| Jan 23, 2026 | 169.00 | 172.30 | 168.30 | 170.50 | 170.50 | 0.65% | 148,532 |
| Jan 22, 2026 | 173.90 | 175.00 | 166.10 | 169.40 | 169.40 | -0.47% | 153,973 |
| Jan 21, 2026 | 168.50 | 170.90 | 167.00 | 170.20 | 170.20 | 0.71% | 98,027 |
| 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 |
| Nov 3, 2025 | 150.00 | 153.20 | 148.70 | 152.60 | 152.60 | 3.39% | 127,502 |
| Oct 31, 2025 | 147.80 | 148.80 | 146.40 | 147.60 | 147.60 | 0.07% | 24,235 |
| Oct 30, 2025 | 147.10 | 147.80 | 144.80 | 147.50 | 147.50 | 0.27% | 32,865 |
| Oct 29, 2025 | 146.60 | 147.50 | 145.10 | 147.10 | 147.10 | -0.07% | 60,803 |
| Oct 28, 2025 | 146.70 | 147.80 | 144.10 | 147.20 | 147.20 | -0.67% | 48,401 |
| Oct 27, 2025 | 148.20 | 148.50 | 146.50 | 148.20 | 148.20 | 0.34% | 66,726 |
| Oct 24, 2025 | 149.90 | 149.90 | 147.40 | 147.70 | 147.70 | -1.40% | 72,134 |
| Oct 23, 2025 | 145.10 | 151.70 | 145.00 | 149.80 | 149.80 | 5.64% | 145,944 |
| Oct 22, 2025 | 143.30 | 145.50 | 140.10 | 141.80 | 141.80 | 0.85% | 118,924 |
| Oct 21, 2025 | 142.00 | 142.30 | 139.20 | 140.60 | 140.60 | -0.21% | 113,967 |
| Oct 20, 2025 | 140.60 | 142.50 | 140.50 | 140.90 | 140.90 | -0.14% | 119,078 |
| Oct 17, 2025 | 141.10 | 144.40 | 140.10 | 141.10 | 141.10 | -3.95% | 272,025 |
| Oct 16, 2025 | 151.10 | 151.10 | 145.90 | 146.90 | 146.90 | -2.78% | 102,781 |
| Oct 15, 2025 | 153.00 | 154.80 | 151.10 | 151.10 | 151.10 | -0.72% | 103,053 |
| Oct 14, 2025 | 150.00 | 153.60 | 147.10 | 152.20 | 152.20 | 0.46% | 94,973 |
| Oct 13, 2025 | 153.90 | 154.90 | 150.40 | 151.50 | 151.50 | -1.56% | 84,782 |