International Petroleum Corporation (STO:IPCO)
Sweden
· Delayed Price · Currency is SEK 188.90
-1.20 (-0.63%)
At close: Dec 5, 2025
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 160.90 | 160.90 | 153.90 | 153.90 | 153.90 | -4.65% | 104,805 |
| Oct 9, 2025 | 164.20 | 165.50 | 160.60 | 161.40 | 161.40 | -0.55% | 85,938 |
| Oct 8, 2025 | 162.00 | 164.20 | 161.40 | 162.30 | 162.30 | 1.06% | 53,100 |
| Oct 7, 2025 | 163.20 | 164.30 | 159.10 | 160.60 | 160.60 | -1.35% | 63,098 |
| Oct 6, 2025 | 160.60 | 164.40 | 160.40 | 162.80 | 162.80 | 3.17% | 105,633 |
| Oct 3, 2025 | 157.00 | 158.10 | 156.10 | 157.80 | 157.80 | 0.90% | 82,056 |
| Oct 2, 2025 | 156.50 | 158.70 | 156.00 | 156.40 | 156.40 | 0.19% | 56,834 |
| Oct 1, 2025 | 157.20 | 158.50 | 154.70 | 156.10 | 156.10 | -0.57% | 83,383 |
| Sep 30, 2025 | 159.20 | 159.20 | 155.00 | 157.00 | 157.00 | -1.26% | 99,649 |
| Sep 29, 2025 | 164.10 | 164.10 | 159.00 | 159.00 | 159.00 | -3.58% | 98,309 |
| Sep 26, 2025 | 163.40 | 165.30 | 161.20 | 164.90 | 164.90 | 1.17% | 71,384 |
| Sep 25, 2025 | 162.90 | 163.80 | 160.00 | 163.00 | 163.00 | 0.06% | 107,436 |
| Sep 24, 2025 | 164.60 | 164.70 | 161.10 | 162.90 | 162.90 | -1.21% | 104,212 |
| Sep 23, 2025 | 160.50 | 165.50 | 160.10 | 164.90 | 164.90 | 3.39% | 185,386 |
| Sep 22, 2025 | 160.50 | 161.20 | 157.70 | 159.50 | 159.50 | -0.37% | 86,849 |
| Sep 19, 2025 | 162.90 | 163.20 | 159.10 | 160.10 | 160.10 | -1.54% | 79,686 |
| Sep 18, 2025 | 163.20 | 164.30 | 162.40 | 162.60 | 162.60 | 0.31% | 49,668 |
| Sep 17, 2025 | 162.10 | 163.50 | 161.00 | 162.10 | 162.10 | 0.12% | 65,313 |
| Sep 16, 2025 | 161.40 | 162.80 | 159.60 | 161.90 | 161.90 | 0.87% | 97,011 |
| Sep 15, 2025 | 162.60 | 162.90 | 160.00 | 160.50 | 160.50 | -1.05% | 78,949 |
| Sep 12, 2025 | 162.50 | 165.30 | 161.90 | 162.20 | 162.20 | 0.12% | 117,619 |
| Sep 11, 2025 | 162.30 | 164.50 | 160.50 | 162.00 | 162.00 | 0.25% | 78,994 |
| Sep 10, 2025 | 163.00 | 163.80 | 160.40 | 161.60 | 161.60 | -1.22% | 140,612 |
| Sep 9, 2025 | 164.60 | 166.00 | 162.60 | 163.60 | 163.60 | -0.55% | 119,021 |
| Sep 8, 2025 | 165.60 | 168.00 | 163.30 | 164.50 | 164.50 | 0.12% | 99,751 |
| Sep 5, 2025 | 169.20 | 170.00 | 163.00 | 164.30 | 164.30 | -3.07% | 210,172 |
| Sep 4, 2025 | 169.50 | 171.30 | 167.30 | 169.50 | 169.50 | -0.47% | 193,334 |
| Sep 3, 2025 | 174.90 | 175.90 | 168.40 | 170.30 | 170.30 | -2.13% | 182,026 |
| Sep 2, 2025 | 176.70 | 181.00 | 172.20 | 174.00 | 174.00 | -1.02% | 276,878 |
| Sep 1, 2025 | 175.50 | 177.00 | 175.00 | 175.80 | 175.80 | 0.29% | 66,655 |
| Aug 29, 2025 | 176.30 | 179.20 | 175.30 | 175.30 | 175.30 | -0.62% | 85,804 |
| Aug 28, 2025 | 177.70 | 178.80 | 175.60 | 176.40 | 176.40 | -0.73% | 76,658 |
| Aug 27, 2025 | 175.80 | 178.90 | 175.20 | 177.70 | 177.70 | 1.02% | 228,979 |
| Aug 26, 2025 | 176.50 | 178.40 | 175.40 | 175.90 | 175.90 | -0.51% | 98,510 |
| Aug 25, 2025 | 175.20 | 177.40 | 173.90 | 176.80 | 176.80 | 0.57% | 123,170 |
| Aug 22, 2025 | 177.00 | 177.30 | 173.00 | 175.80 | 175.80 | -0.51% | 177,805 |
| Aug 21, 2025 | 169.50 | 176.70 | 169.50 | 176.70 | 176.70 | 4.25% | 212,245 |
| Aug 20, 2025 | 170.00 | 172.40 | 168.10 | 169.50 | 169.50 | -0.64% | 87,365 |
| Aug 19, 2025 | 171.60 | 171.70 | 169.90 | 170.60 | 170.60 | 0.18% | 79,674 |
| Aug 18, 2025 | 169.50 | 170.80 | 167.30 | 170.30 | 170.30 | 0.41% | 65,166 |
| Aug 15, 2025 | 170.40 | 173.00 | 168.30 | 169.60 | 169.60 | -0.24% | 142,079 |
| Aug 14, 2025 | 168.80 | 170.20 | 167.30 | 170.00 | 170.00 | 0.89% | 89,326 |
| Aug 13, 2025 | 169.20 | 170.50 | 166.90 | 168.50 | 168.50 | -0.41% | 110,019 |
| Aug 12, 2025 | 164.00 | 169.60 | 163.00 | 169.20 | 169.20 | 3.23% | 97,690 |
| Aug 11, 2025 | 165.10 | 165.30 | 162.80 | 163.90 | 163.90 | -0.97% | 129,868 |
| Aug 8, 2025 | 164.00 | 166.70 | 163.00 | 165.50 | 165.50 | 0.91% | 113,993 |
| Aug 7, 2025 | 164.00 | 168.80 | 160.30 | 164.00 | 164.00 | -0.73% | 167,571 |
| Aug 6, 2025 | 162.10 | 167.60 | 162.10 | 165.20 | 165.20 | 1.91% | 166,259 |
| Aug 5, 2025 | 155.90 | 164.60 | 155.90 | 162.10 | 162.10 | 3.98% | 155,379 |
| Aug 4, 2025 | 160.30 | 161.20 | 155.50 | 155.90 | 155.90 | -3.23% | 60,570 |
| Aug 1, 2025 | 164.20 | 165.20 | 159.80 | 161.10 | 161.10 | -1.65% | 62,850 |
| Jul 31, 2025 | 165.00 | 167.10 | 163.10 | 163.80 | 163.80 | -1.15% | 84,636 |
| Jul 30, 2025 | 168.60 | 170.60 | 165.60 | 165.70 | 165.70 | -0.78% | 79,348 |
| Jul 29, 2025 | 166.40 | 169.00 | 166.10 | 167.00 | 167.00 | 0.06% | 50,895 |
| Jul 28, 2025 | 162.60 | 167.00 | 162.00 | 166.90 | 166.90 | 2.64% | 70,496 |
| Jul 25, 2025 | 161.80 | 163.80 | 160.80 | 162.60 | 162.60 | 0.68% | 43,760 |
| Jul 24, 2025 | 161.00 | 162.20 | 158.50 | 161.50 | 161.50 | 1.25% | 67,945 |
| Jul 23, 2025 | 157.00 | 160.10 | 157.00 | 159.50 | 159.50 | 1.59% | 56,396 |
| Jul 22, 2025 | 156.80 | 157.60 | 155.60 | 157.00 | 157.00 | - | 31,585 |
| Jul 21, 2025 | 157.50 | 159.60 | 156.50 | 157.00 | 157.00 | -0.82% | 97,671 |