International Petroleum Corporation(SE:IPCO)
kr 272.60+3.40 (+1.26%)
SE:IPCO
International Petroleum Corporation historical prices
kr 272.60
At close:+3.40 (+1.26%)
International Petroleum Corporation (IPCO) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 271.80 | 276.20 | 271.20 | 272.60 | 272.60 | +1.26% | 176,329 | 0.94 |
| Nov 12, 2026 | 267.00 | 271.60 | 266.20 | 269.20 | 269.20 | +1.28% | 200,868 | 1.08 |
| Nov 11, 2026 | 257.40 | 267.60 | 257.20 | 265.80 | 265.80 | +4.48% | 240,490 | 1.31 |
| Nov 10, 2026 | 250.00 | 255.00 | 245.20 | 254.40 | 254.40 | +2.58% | 201,100 | 1.10 |
| Nov 09, 2026 | 247.20 | 254.00 | 243.40 | 252.00 | 252.00 | +1.61% | 309,533 | 1.72 |
| Nov 06, 2026 | 246.20 | 250.20 | 241.40 | 248.00 | 248.00 | +0.32% | 347,772 | 1.95 |
| Nov 05, 2026 | 248.20 | 255.00 | 211.40 | 247.20 | 247.20 | -2.91% | 711,176 | 4.15 |
| Nov 04, 2026 | 269.00 | 271.00 | 253.40 | 254.60 | 254.60 | -5.42% | 260,729 | 1.54 |
| Nov 03, 2026 | 266.00 | 271.00 | 253.40 | 269.20 | 269.20 | +0.52% | 311,870 | 1.83 |
| Nov 02, 2026 | 279.00 | 279.60 | 266.80 | 267.80 | 267.80 | -4.36% | 258,110 | 1.53 |
| Oct 30, 2026 | 283.60 | 286.40 | 280.00 | 280.00 | 280.00 | -0.71% | 37,918 | 0.22 |
| Oct 29, 2026 | 280.40 | 283.80 | 275.60 | 282.00 | 282.00 | +0.71% | 75,794 | 0.44 |
| Oct 28, 2026 | 282.80 | 282.80 | 278.20 | 280.00 | 280.00 | -0.64% | 139,776 | 0.80 |
| Oct 27, 2026 | 285.00 | 287.60 | 280.80 | 281.80 | 281.80 | -0.56% | 128,653 | 0.70 |
| Oct 26, 2026 | 285.00 | 285.00 | 278.00 | 283.40 | 283.40 | -1.05% | 128,802 | 0.65 |
| Oct 23, 2026 | 282.00 | 287.00 | 281.40 | 286.40 | 286.40 | +3.47% | 178,463 | 0.87 |
| Oct 22, 2026 | 281.00 | 284.40 | 276.80 | 276.80 | 276.80 | -0.36% | 170,774 | 0.82 |
| Oct 21, 2026 | 278.40 | 281.80 | 274.80 | 277.80 | 277.80 | +0.80% | 99,970 | 0.47 |
| Oct 20, 2026 | 279.80 | 284.60 | 272.00 | 275.60 | 275.60 | -0.93% | 228,925 | 1.07 |
| Oct 19, 2026 | 272.40 | 279.60 | 272.40 | 278.20 | 278.20 | +3.11% | 187,673 | 0.88 |
| Oct 16, 2026 | 264.00 | 272.00 | 263.60 | 269.80 | 269.80 | +2.20% | 169,338 | 0.80 |
| Oct 15, 2026 | 262.40 | 264.80 | 259.80 | 264.00 | 264.00 | -0.68% | 106,663 | 0.50 |
| Oct 14, 2026 | 260.00 | 268.00 | 259.60 | 265.80 | 265.80 | +3.10% | 210,003 | 1.00 |
| Oct 13, 2026 | 257.20 | 258.20 | 255.00 | 257.80 | 257.80 | +0.23% | 74,575 | 0.35 |
| Oct 12, 2026 | 254.60 | 262.60 | 252.20 | 257.20 | 257.20 | -0.08% | 89,324 | 0.43 |
| Oct 09, 2026 | 256.20 | 258.20 | 252.60 | 257.40 | 257.40 | +0.70% | 70,948 | 0.34 |
| Oct 08, 2026 | 246.60 | 256.80 | 246.60 | 255.60 | 255.60 | +4.67% | 166,576 | 0.79 |
| Oct 07, 2026 | 243.80 | 250.60 | 243.80 | 244.20 | 244.20 | +0.33% | 120,663 | 0.57 |
| Oct 06, 2026 | 249.80 | 250.20 | 237.00 | 243.40 | 243.40 | -2.80% | 683,809 | 3.39 |
| Oct 05, 2026 | 242.20 | 250.80 | 242.20 | 250.40 | 250.40 | +4.33% | 140,648 | 0.69 |
| Oct 02, 2026 | 241.00 | 242.80 | 237.60 | 240.00 | 240.00 | -0.99% | 126,834 | 0.62 |
| Oct 01, 2026 | 238.00 | 244.00 | 235.60 | 242.40 | 242.40 | +0.41% | 171,019 | 0.85 |
| Sep 30, 2026 | 239.80 | 241.60 | 236.20 | 241.40 | 241.40 | +0.25% | 169,001 | 0.84 |
| Sep 29, 2026 | 243.80 | 246.00 | 235.40 | 240.80 | 240.80 | -2.11% | 261,330 | 1.33 |
| Sep 28, 2026 | 241.60 | 247.80 | 241.60 | 246.00 | 246.00 | +0.99% | 107,411 | 0.55 |
| Sep 25, 2026 | 247.60 | 248.00 | 242.00 | 243.60 | 243.60 | -2.72% | 103,513 | 0.53 |
| Sep 24, 2026 | 245.00 | 250.80 | 245.00 | 250.40 | 250.40 | +1.79% | 101,694 | 0.52 |
| Sep 23, 2026 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | +0.24% | 124,780 | 0.64 |
| Sep 22, 2026 | 245.80 | 248.60 | 239.60 | 245.40 | 245.40 | +0.66% | 557,513 | 2.96 |
| Sep 21, 2026 | 251.80 | 255.60 | 243.80 | 243.80 | 243.80 | -3.18% | 172,655 | 0.92 |
| Sep 18, 2026 | 249.80 | 254.40 | 246.40 | 251.80 | 251.80 | +1.12% | 231,078 | 1.25 |
| Sep 17, 2026 | 248.60 | 250.00 | 245.20 | 249.00 | 249.00 | -1.81% | 140,042 | 0.76 |
| Sep 16, 2026 | 259.00 | 261.60 | 252.00 | 253.60 | 253.60 | -2.39% | 104,914 | 0.58 |
| Sep 15, 2026 | 256.00 | 259.80 | 254.00 | 259.80 | 259.80 | +1.17% | 89,705 | 0.49 |
| Sep 14, 2026 | 254.00 | 259.40 | 253.00 | 256.80 | 256.80 | +2.64% | 173,001 | 0.94 |
| Sep 11, 2026 | 258.00 | 258.00 | 249.60 | 250.20 | 250.20 | -2.80% | 116,541 | 0.63 |
| Sep 10, 2026 | 253.00 | 258.00 | 250.20 | 257.40 | 257.40 | +1.50% | 169,582 | 0.91 |
| Sep 09, 2026 | 251.80 | 255.60 | 248.40 | 253.60 | 253.60 | +1.60% | 108,791 | 0.58 |
| Sep 08, 2026 | 241.00 | 250.00 | 240.60 | 249.60 | 249.60 | +4.00% | 176,245 | 0.95 |
| Sep 07, 2026 | 239.60 | 244.00 | 239.60 | 240.00 | 240.00 | +0.84% | 125,306 | 0.67 |
