International Petroleum Corporation (STO:IPCO)
Sweden
· Delayed Price · Currency is SEK 256.00
+5.20 (2.07%)
Apr 28, 2026, 5:29 PM CET
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 255.00 | 260.60 | 253.40 | 255.00 | - | 1.67% | 381,210 |
| Apr 27, 2026 | 247.60 | 252.40 | 245.40 | 250.80 | 250.80 | 1.87% | 219,698 |
| Apr 24, 2026 | 251.00 | 253.40 | 245.40 | 246.20 | 246.20 | -0.16% | 183,181 |
| Apr 23, 2026 | 246.60 | 252.00 | 245.20 | 246.60 | 246.60 | 1.57% | 297,255 |
| Apr 22, 2026 | 229.00 | 245.00 | 228.40 | 242.80 | 242.80 | 3.50% | 373,551 |
| Apr 21, 2026 | 230.20 | 234.60 | 229.40 | 234.60 | 234.60 | 2.27% | 239,738 |
| Apr 20, 2026 | 232.60 | 236.60 | 228.80 | 229.40 | 229.40 | 3.05% | 417,424 |
| Apr 17, 2026 | 242.40 | 244.00 | 220.20 | 222.60 | 222.60 | -8.32% | 507,043 |
| Apr 16, 2026 | 240.00 | 244.80 | 238.60 | 242.80 | 242.80 | 0.17% | 189,839 |
| Apr 15, 2026 | 240.40 | 245.40 | 240.20 | 242.40 | 242.40 | -1.14% | 282,790 |
| Apr 14, 2026 | 251.00 | 252.20 | 240.40 | 245.20 | 245.20 | -3.24% | 471,135 |
| Apr 13, 2026 | 253.20 | 256.80 | 248.80 | 253.40 | 253.40 | 6.65% | 496,352 |
| Apr 10, 2026 | 237.00 | 240.40 | 232.40 | 237.60 | 237.60 | -2.14% | 329,049 |
| Apr 9, 2026 | 238.40 | 245.00 | 237.40 | 242.80 | 242.80 | 4.30% | 331,939 |
| Apr 8, 2026 | 233.00 | 238.00 | 228.20 | 232.80 | 232.80 | -11.28% | 787,083 |
| Apr 7, 2026 | 247.00 | 266.80 | 246.60 | 262.40 | 262.40 | 5.98% | 682,767 |
| Apr 2, 2026 | 245.40 | 249.00 | 245.40 | 247.60 | 247.60 | 3.17% | 370,705 |
| Apr 1, 2026 | 247.40 | 248.40 | 239.00 | 240.00 | 240.00 | -7.19% | 695,201 |
| Mar 31, 2026 | 252.00 | 261.40 | 250.40 | 258.60 | 258.60 | 1.09% | 271,522 |
| Mar 30, 2026 | 253.80 | 261.60 | 253.80 | 255.80 | 255.80 | 1.91% | 351,141 |
| Mar 27, 2026 | 248.20 | 253.20 | 242.80 | 251.00 | 251.00 | 1.21% | 358,006 |
| Mar 26, 2026 | 241.80 | 249.00 | 241.60 | 248.00 | 248.00 | 3.42% | 184,868 |
| Mar 25, 2026 | 237.40 | 242.00 | 233.80 | 239.80 | 239.80 | -1.24% | 247,093 |
| Mar 24, 2026 | 235.00 | 244.20 | 235.00 | 242.80 | 242.80 | 3.85% | 222,875 |
| Mar 23, 2026 | 248.60 | 250.80 | 228.20 | 233.80 | 233.80 | -6.03% | 553,270 |
| Mar 20, 2026 | 254.20 | 254.20 | 242.40 | 248.80 | 248.80 | -4.23% | 508,452 |
| Mar 19, 2026 | 255.00 | 261.40 | 251.40 | 259.80 | 259.80 | 4.09% | 518,187 |
| Mar 18, 2026 | 245.80 | 251.40 | 238.80 | 249.60 | 249.60 | 1.71% | 499,758 |
| Mar 17, 2026 | 238.40 | 246.40 | 234.40 | 245.40 | 245.40 | 2.59% | 303,313 |
| Mar 16, 2026 | 236.40 | 242.40 | 234.20 | 239.20 | 239.20 | 2.57% | 319,953 |
| Mar 13, 2026 | 239.00 | 240.00 | 231.80 | 233.20 | 233.20 | -1.44% | 326,713 |
| Mar 12, 2026 | 239.40 | 243.60 | 235.60 | 236.60 | 236.60 | 0.77% | 541,506 |
| Mar 11, 2026 | 225.00 | 236.00 | 220.60 | 234.80 | 234.80 | 4.26% | 445,157 |
| Mar 10, 2026 | 218.20 | 226.00 | 210.20 | 225.20 | 225.20 | 0.81% | 612,406 |
| Mar 9, 2026 | 238.20 | 241.80 | 218.60 | 223.40 | 223.40 | -1.41% | 1,065,751 |
| 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 |