Stockholm - Free Realtime Quote SEK
International Petroleum Corporation (IPCO.ST)
As of 3:12 PM GMT+2. Market Open.
Currency in SEK Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 123.20 | 124.60 | 122.90 | 125.10 | 125.10 | 59,425 |
Oct 24, 2024 | 122.30 | 124.80 | 122.30 | 123.10 | 123.10 | 201,889 |
Oct 23, 2024 | 123.40 | 124.00 | 120.80 | 122.00 | 122.00 | 120,879 |
Oct 22, 2024 | 123.40 | 124.60 | 119.50 | 123.60 | 123.60 | 241,506 |
Oct 21, 2024 | 121.70 | 125.60 | 121.20 | 123.40 | 123.40 | 223,907 |
Oct 18, 2024 | 124.50 | 124.60 | 121.50 | 121.80 | 121.80 | 170,499 |
Oct 17, 2024 | 124.70 | 125.80 | 122.40 | 124.30 | 124.30 | 164,138 |
Oct 16, 2024 | 126.60 | 128.90 | 124.30 | 124.70 | 124.70 | 304,346 |
Oct 15, 2024 | 129.40 | 129.80 | 126.00 | 126.00 | 126.00 | 300,490 |
Oct 14, 2024 | 134.00 | 134.20 | 132.00 | 133.30 | 133.30 | 74,121 |
Oct 11, 2024 | 133.70 | 134.50 | 132.40 | 134.20 | 134.20 | 81,271 |
Oct 10, 2024 | 130.90 | 135.50 | 130.30 | 133.00 | 133.00 | 165,529 |
Oct 9, 2024 | 135.00 | 135.00 | 130.70 | 131.10 | 131.10 | 163,026 |
Oct 8, 2024 | 136.20 | 136.50 | 133.80 | 133.90 | 133.90 | 265,584 |
Oct 7, 2024 | 135.10 | 139.10 | 132.20 | 136.80 | 136.80 | 280,418 |
Oct 4, 2024 | 132.90 | 135.50 | 132.00 | 134.50 | 134.50 | 306,698 |
Oct 3, 2024 | 131.20 | 132.10 | 128.70 | 130.90 | 130.90 | 383,367 |
Oct 2, 2024 | 125.00 | 133.10 | 124.90 | 129.70 | 129.70 | 512,775 |
Oct 1, 2024 | 120.60 | 124.30 | 117.70 | 123.50 | 123.50 | 455,597 |
Sep 30, 2024 | 123.40 | 124.10 | 114.40 | 120.20 | 120.20 | 501,503 |
Sep 27, 2024 | 124.60 | 125.70 | 123.00 | 123.50 | 123.50 | 165,995 |
Sep 26, 2024 | 130.10 | 130.10 | 124.50 | 124.50 | 124.50 | 342,458 |
Sep 25, 2024 | 135.30 | 136.20 | 132.60 | 133.10 | 133.10 | 116,866 |
Sep 24, 2024 | 135.60 | 136.70 | 134.30 | 135.30 | 135.30 | 207,773 |
Sep 23, 2024 | 130.10 | 135.80 | 128.70 | 134.60 | 134.60 | 151,328 |
Sep 20, 2024 | 131.10 | 131.20 | 128.70 | 129.90 | 129.90 | 180,117 |
Sep 19, 2024 | 130.00 | 132.10 | 129.90 | 130.80 | 130.80 | 135,591 |
Sep 18, 2024 | 128.00 | 129.50 | 127.30 | 128.40 | 128.40 | 105,288 |
Sep 17, 2024 | 126.90 | 128.50 | 126.50 | 127.90 | 127.90 | 174,678 |
Sep 16, 2024 | 128.10 | 128.10 | 126.30 | 127.00 | 127.00 | 149,852 |
Sep 13, 2024 | 127.30 | 128.70 | 127.30 | 128.10 | 128.10 | 136,954 |
Sep 12, 2024 | 128.50 | 129.30 | 125.60 | 126.50 | 126.50 | 203,962 |
Sep 11, 2024 | 129.00 | 130.60 | 125.20 | 125.70 | 125.70 | 217,202 |
Sep 10, 2024 | 129.40 | 130.50 | 126.80 | 128.30 | 128.30 | 166,505 |
Sep 9, 2024 | 132.30 | 133.20 | 129.80 | 130.50 | 130.50 | 162,783 |
Sep 6, 2024 | 136.30 | 136.30 | 132.30 | 132.30 | 132.30 | 163,138 |
Sep 5, 2024 | 140.10 | 140.10 | 136.80 | 137.00 | 137.00 | 178,129 |
Sep 4, 2024 | 140.20 | 144.40 | 139.90 | 140.90 | 140.90 | 133,949 |
Sep 3, 2024 | 150.00 | 150.00 | 140.40 | 142.20 | 142.20 | 198,032 |
Sep 2, 2024 | 148.70 | 148.70 | 146.15 | 147.70 | 147.70 | 134,336 |
Aug 30, 2024 | 152.90 | 154.60 | 147.60 | 148.20 | 148.20 | 130,266 |
Aug 29, 2024 | 148.30 | 152.80 | 147.70 | 152.50 | 152.50 | 136,433 |
Aug 28, 2024 | 145.60 | 148.50 | 143.90 | 148.30 | 148.30 | 109,980 |
Aug 27, 2024 | 150.90 | 151.00 | 145.20 | 145.60 | 145.60 | 214,038 |
Aug 26, 2024 | 149.20 | 152.60 | 148.20 | 149.90 | 149.90 | 178,101 |
Aug 23, 2024 | 146.30 | 150.30 | 145.50 | 149.20 | 149.20 | 124,510 |
Aug 22, 2024 | 143.60 | 147.40 | 143.60 | 146.30 | 146.30 | 101,928 |
Aug 21, 2024 | 142.30 | 145.70 | 141.10 | 145.10 | 145.10 | 114,538 |
Aug 20, 2024 | 148.00 | 148.00 | 142.30 | 142.30 | 142.30 | 105,412 |
Aug 19, 2024 | 150.50 | 150.70 | 147.00 | 149.60 | 149.60 | 52,240 |
Aug 16, 2024 | 150.00 | 151.30 | 148.40 | 149.70 | 149.70 | 78,590 |
Aug 15, 2024 | 147.50 | 150.20 | 146.40 | 150.00 | 150.00 | 66,300 |
Aug 14, 2024 | 146.00 | 147.50 | 144.80 | 147.50 | 147.50 | 72,659 |
Aug 13, 2024 | 147.60 | 148.00 | 145.30 | 145.90 | 145.90 | 89,016 |
Aug 12, 2024 | 145.80 | 148.90 | 145.80 | 147.40 | 147.40 | 101,098 |
Aug 9, 2024 | 145.60 | 146.00 | 142.80 | 145.30 | 145.30 | 105,830 |
Aug 8, 2024 | 144.30 | 144.90 | 140.70 | 144.40 | 144.40 | 119,478 |
Aug 7, 2024 | 141.60 | 145.50 | 141.60 | 145.50 | 145.50 | 128,426 |
Aug 6, 2024 | 144.40 | 146.10 | 137.50 | 140.60 | 140.60 | 160,197 |
Aug 5, 2024 | 137.00 | 142.20 | 134.10 | 141.70 | 141.70 | 255,240 |
Aug 2, 2024 | 150.70 | 151.70 | 144.10 | 144.20 | 144.20 | 122,284 |
Aug 1, 2024 | 157.20 | 157.90 | 151.00 | 152.20 | 152.20 | 157,628 |
Jul 31, 2024 | 154.80 | 158.80 | 154.80 | 157.20 | 157.20 | 128,575 |
Jul 30, 2024 | 151.00 | 156.50 | 150.50 | 153.20 | 153.20 | 162,804 |
Jul 29, 2024 | 151.60 | 153.10 | 149.30 | 149.40 | 149.40 | 102,855 |
Jul 26, 2024 | 151.80 | 153.30 | 151.00 | 151.00 | 151.00 | 123,485 |
Jul 25, 2024 | 152.90 | 152.90 | 148.30 | 151.10 | 151.10 | 125,242 |
Jul 24, 2024 | 153.20 | 155.30 | 151.70 | 153.00 | 153.00 | 140,702 |
Jul 23, 2024 | 155.60 | 156.50 | 153.20 | 153.20 | 153.20 | 129,942 |
Jul 22, 2024 | 155.60 | 157.10 | 153.20 | 156.00 | 156.00 | 133,652 |
Jul 19, 2024 | 158.10 | 158.30 | 154.60 | 155.10 | 155.10 | 104,702 |
Jul 18, 2024 | 155.50 | 158.30 | 154.80 | 157.30 | 157.30 | 88,828 |
Jul 17, 2024 | 154.40 | 157.30 | 154.40 | 157.20 | 157.20 | 87,130 |
Jul 16, 2024 | 158.40 | 158.40 | 153.80 | 154.60 | 154.60 | 123,546 |
Jul 15, 2024 | 155.70 | 158.70 | 154.00 | 158.40 | 158.40 | 124,116 |
Jul 12, 2024 | 151.20 | 157.00 | 150.70 | 156.80 | 156.80 | 158,414 |
Jul 11, 2024 | 153.00 | 153.00 | 149.00 | 151.20 | 151.20 | 189,668 |
Jul 10, 2024 | 148.50 | 152.90 | 147.40 | 152.00 | 152.00 | 167,297 |
Jul 9, 2024 | 148.00 | 149.10 | 146.60 | 149.00 | 149.00 | 170,991 |
Jul 8, 2024 | 145.00 | 149.40 | 143.80 | 148.20 | 148.20 | 161,561 |
Jul 5, 2024 | 148.40 | 149.50 | 145.20 | 145.70 | 145.70 | 162,924 |
Jul 4, 2024 | 149.00 | 150.80 | 147.50 | 148.40 | 148.40 | 148,689 |
Jul 3, 2024 | 148.00 | 149.50 | 147.50 | 148.00 | 148.00 | 158,143 |
Jul 2, 2024 | 149.30 | 150.40 | 147.40 | 148.00 | 148.00 | 189,497 |
Jul 1, 2024 | 140.50 | 149.50 | 140.50 | 149.50 | 149.50 | 198,514 |
Jun 28, 2024 | 137.90 | 141.80 | 137.90 | 140.50 | 140.50 | 130,042 |
Jun 27, 2024 | 143.30 | 143.90 | 137.80 | 137.90 | 137.90 | 274,306 |
Jun 26, 2024 | 144.10 | 145.20 | 142.40 | 142.60 | 142.60 | 57,927 |
Jun 25, 2024 | 143.30 | 145.70 | 141.00 | 143.70 | 143.70 | 151,096 |
Jun 24, 2024 | 138.00 | 143.60 | 137.80 | 142.50 | 142.50 | 170,770 |
Jun 20, 2024 | 135.20 | 140.20 | 135.20 | 139.50 | 139.50 | 171,450 |
Jun 19, 2024 | 138.20 | 139.80 | 135.00 | 135.20 | 135.20 | 226,619 |
Jun 18, 2024 | 132.40 | 138.20 | 132.40 | 138.20 | 138.20 | 165,798 |
Jun 17, 2024 | 131.80 | 133.10 | 131.10 | 132.50 | 132.50 | 119,017 |
Jun 14, 2024 | 132.60 | 133.50 | 130.80 | 132.40 | 132.40 | 140,312 |
Jun 13, 2024 | 135.70 | 137.10 | 132.40 | 132.70 | 132.70 | 193,917 |
Jun 12, 2024 | 137.20 | 139.80 | 135.10 | 135.60 | 135.60 | 278,650 |
Jun 11, 2024 | 138.40 | 140.60 | 136.10 | 137.00 | 137.00 | 151,612 |
Jun 10, 2024 | 137.30 | 138.70 | 136.20 | 138.30 | 138.30 | 157,887 |
Jun 7, 2024 | 139.00 | 141.30 | 137.40 | 138.00 | 138.00 | 179,997 |
Jun 5, 2024 | 136.60 | 139.00 | 136.20 | 137.00 | 137.00 | 112,514 |
Jun 4, 2024 | 141.80 | 141.80 | 134.80 | 136.10 | 136.10 | 334,299 |
Jun 3, 2024 | 147.40 | 147.80 | 141.90 | 142.40 | 142.40 | 236,633 |
May 31, 2024 | 144.90 | 147.60 | 143.70 | 147.50 | 147.50 | 175,785 |
May 30, 2024 | 143.00 | 145.80 | 141.80 | 145.10 | 145.10 | 142,384 |
May 29, 2024 | 146.10 | 148.50 | 143.40 | 144.60 | 144.60 | 150,741 |
May 28, 2024 | 146.70 | 148.90 | 145.60 | 147.40 | 147.40 | 178,662 |
May 27, 2024 | 145.20 | 147.90 | 144.50 | 146.70 | 146.70 | 101,141 |
May 24, 2024 | 145.80 | 146.20 | 143.60 | 145.20 | 145.20 | 145,576 |
May 23, 2024 | 142.40 | 148.80 | 142.40 | 146.70 | 146.70 | 91,311 |
May 22, 2024 | 148.50 | 150.00 | 142.00 | 142.80 | 142.80 | 194,397 |
May 21, 2024 | 144.10 | 148.50 | 142.50 | 147.80 | 147.80 | 146,422 |
May 20, 2024 | 142.00 | 144.90 | 142.00 | 144.10 | 144.10 | 123,972 |
May 17, 2024 | 139.60 | 142.30 | 137.20 | 141.20 | 141.20 | 118,380 |
May 16, 2024 | 145.70 | 146.40 | 139.70 | 140.00 | 140.00 | 241,279 |
May 15, 2024 | 150.90 | 150.90 | 146.30 | 147.20 | 147.20 | 129,171 |
May 14, 2024 | 149.20 | 151.40 | 148.20 | 150.00 | 150.00 | 204,931 |
May 13, 2024 | 144.40 | 148.70 | 143.10 | 148.10 | 148.10 | 136,391 |
May 10, 2024 | 143.10 | 149.80 | 143.10 | 144.30 | 144.30 | 319,577 |
May 8, 2024 | 138.60 | 142.00 | 138.60 | 141.00 | 141.00 | 98,652 |
May 7, 2024 | 136.20 | 142.70 | 135.70 | 138.10 | 138.10 | 253,130 |
May 6, 2024 | 135.00 | 137.60 | 134.20 | 137.30 | 137.30 | 83,527 |
May 3, 2024 | 136.80 | 136.80 | 133.10 | 134.00 | 134.00 | 162,305 |
May 2, 2024 | 137.40 | 139.40 | 133.30 | 135.80 | 135.80 | 266,579 |
Apr 30, 2024 | 141.00 | 142.90 | 140.90 | 141.70 | 141.70 | 48,111 |
Apr 29, 2024 | 142.00 | 144.20 | 141.40 | 141.40 | 141.40 | 88,875 |
Apr 26, 2024 | 140.40 | 141.50 | 140.00 | 141.40 | 141.40 | 114,479 |
Apr 25, 2024 | 138.40 | 139.60 | 138.30 | 139.50 | 139.50 | 61,097 |
Apr 24, 2024 | 136.00 | 139.90 | 136.00 | 138.40 | 138.40 | 101,412 |
Apr 23, 2024 | 136.50 | 137.40 | 135.60 | 136.50 | 136.50 | 123,380 |
Apr 22, 2024 | 136.50 | 138.00 | 135.30 | 137.50 | 137.50 | 119,176 |
Apr 19, 2024 | 138.70 | 138.70 | 135.00 | 138.10 | 138.10 | 217,694 |
Apr 18, 2024 | 141.90 | 141.90 | 135.20 | 138.00 | 138.00 | 244,862 |
Apr 17, 2024 | 140.10 | 142.60 | 140.00 | 142.10 | 142.10 | 145,549 |
Apr 16, 2024 | 140.50 | 141.40 | 138.90 | 140.10 | 140.10 | 177,660 |
Apr 15, 2024 | 143.20 | 143.30 | 139.40 | 140.50 | 140.50 | 210,103 |
Apr 12, 2024 | 142.00 | 144.10 | 141.30 | 143.80 | 143.80 | 203,901 |
Apr 11, 2024 | 137.70 | 141.70 | 136.60 | 139.90 | 139.90 | 305,106 |
Apr 10, 2024 | 133.60 | 136.60 | 133.60 | 135.80 | 135.80 | 202,757 |
Apr 9, 2024 | 132.40 | 136.70 | 132.40 | 133.50 | 133.50 | 433,506 |
Apr 8, 2024 | 130.70 | 132.90 | 129.40 | 132.20 | 132.20 | 141,984 |
Apr 5, 2024 | 130.00 | 133.00 | 129.80 | 130.70 | 130.70 | 228,963 |
Apr 4, 2024 | 130.00 | 130.60 | 129.40 | 129.90 | 129.90 | 116,255 |
Apr 3, 2024 | 129.40 | 130.50 | 129.00 | 130.50 | 130.50 | 212,677 |
Apr 2, 2024 | 129.10 | 130.90 | 129.10 | 129.10 | 129.10 | 201,154 |
Mar 28, 2024 | 124.75 | 127.30 | 124.15 | 127.30 | 127.30 | 95,358 |
Mar 27, 2024 | 124.95 | 125.45 | 124.10 | 124.60 | 124.60 | 119,684 |
Mar 26, 2024 | 126.15 | 126.55 | 124.80 | 124.90 | 124.90 | 108,503 |
Mar 25, 2024 | 123.85 | 127.25 | 123.85 | 126.30 | 126.30 | 213,680 |
Mar 22, 2024 | 123.50 | 124.40 | 123.10 | 124.05 | 124.05 | 122,729 |
Mar 21, 2024 | 124.45 | 126.10 | 123.00 | 123.50 | 123.50 | 198,377 |
Mar 20, 2024 | 123.55 | 126.20 | 123.25 | 123.45 | 123.45 | 250,146 |
Mar 19, 2024 | 123.00 | 124.55 | 122.50 | 124.55 | 124.55 | 205,024 |
Mar 18, 2024 | 121.15 | 124.15 | 120.75 | 122.85 | 122.85 | 269,685 |
Mar 15, 2024 | 120.00 | 124.50 | 119.45 | 121.00 | 121.00 | 459,997 |
Mar 14, 2024 | 118.30 | 119.70 | 118.30 | 119.15 | 119.15 | 156,276 |
Mar 13, 2024 | 114.70 | 117.85 | 113.95 | 117.60 | 117.60 | 160,841 |
Mar 12, 2024 | 113.35 | 115.60 | 113.35 | 114.70 | 114.70 | 160,895 |
Mar 11, 2024 | 114.30 | 114.85 | 112.25 | 113.40 | 113.40 | 319,475 |
Mar 8, 2024 | 118.00 | 118.60 | 115.15 | 115.30 | 115.30 | 206,150 |
Mar 7, 2024 | 115.55 | 117.95 | 115.55 | 117.40 | 117.40 | 165,838 |
Mar 6, 2024 | 113.60 | 116.80 | 113.55 | 116.80 | 116.80 | 122,795 |
Mar 5, 2024 | 114.25 | 115.15 | 113.05 | 114.00 | 114.00 | 180,051 |
Mar 4, 2024 | 112.00 | 116.40 | 112.00 | 114.25 | 114.25 | 278,659 |
Mar 1, 2024 | 108.00 | 112.10 | 107.65 | 112.00 | 112.00 | 284,075 |
Feb 29, 2024 | 109.40 | 109.65 | 107.80 | 108.95 | 108.95 | 232,015 |
Feb 28, 2024 | 108.50 | 109.85 | 107.65 | 109.05 | 109.05 | 188,061 |
Feb 27, 2024 | 107.65 | 110.40 | 107.65 | 108.55 | 108.55 | 161,573 |
Feb 26, 2024 | 110.15 | 111.10 | 107.00 | 107.45 | 107.45 | 355,054 |
Feb 23, 2024 | 115.00 | 116.20 | 111.00 | 111.10 | 111.10 | 264,344 |
Feb 22, 2024 | 115.80 | 116.65 | 113.40 | 115.00 | 115.00 | 143,947 |
Feb 21, 2024 | 113.40 | 115.20 | 112.40 | 115.20 | 115.20 | 170,787 |
Feb 20, 2024 | 117.80 | 118.25 | 113.55 | 113.55 | 113.55 | 194,023 |
Feb 19, 2024 | 117.20 | 119.40 | 117.00 | 117.75 | 117.75 | 153,585 |
Feb 16, 2024 | 120.55 | 120.95 | 119.50 | 120.00 | 120.00 | 167,157 |
Feb 15, 2024 | 119.60 | 119.90 | 117.50 | 119.75 | 119.75 | 208,225 |
Feb 14, 2024 | 118.60 | 120.15 | 117.35 | 119.60 | 119.60 | 260,497 |
Feb 13, 2024 | 116.00 | 118.95 | 114.90 | 118.60 | 118.60 | 312,752 |
Feb 12, 2024 | 111.00 | 115.90 | 110.45 | 115.65 | 115.65 | 193,022 |
Feb 9, 2024 | 112.00 | 112.90 | 110.45 | 112.20 | 112.20 | 186,757 |
Feb 8, 2024 | 108.35 | 112.40 | 107.00 | 112.00 | 112.00 | 297,652 |
Feb 7, 2024 | 108.20 | 109.80 | 106.75 | 109.00 | 109.00 | 550,476 |
Feb 6, 2024 | 106.45 | 110.60 | 100.10 | 110.30 | 110.30 | 719,532 |
Feb 5, 2024 | 112.75 | 113.40 | 110.60 | 111.15 | 111.15 | 277,790 |
Feb 2, 2024 | 115.00 | 115.50 | 112.25 | 112.75 | 112.75 | 287,757 |
Feb 1, 2024 | 114.35 | 118.25 | 114.35 | 116.75 | 116.75 | 168,100 |
Jan 31, 2024 | 116.00 | 116.35 | 115.45 | 115.60 | 115.60 | 138,978 |
Jan 30, 2024 | 115.15 | 116.00 | 112.70 | 116.00 | 116.00 | 202,399 |
Jan 29, 2024 | 117.00 | 117.95 | 115.25 | 115.45 | 115.45 | 174,391 |
Jan 26, 2024 | 116.65 | 117.05 | 115.90 | 116.15 | 116.15 | 109,537 |
Jan 25, 2024 | 116.10 | 117.90 | 116.10 | 116.50 | 116.50 | 126,217 |
Jan 24, 2024 | 115.25 | 116.50 | 114.95 | 116.00 | 116.00 | 110,436 |
Jan 23, 2024 | 114.00 | 115.70 | 114.00 | 115.25 | 115.25 | 161,738 |
Jan 22, 2024 | 114.50 | 115.10 | 113.10 | 113.75 | 113.75 | 121,131 |
Jan 19, 2024 | 115.00 | 115.00 | 113.20 | 113.60 | 113.60 | 159,796 |
Jan 18, 2024 | 113.60 | 114.35 | 111.90 | 114.35 | 114.35 | 198,228 |
Jan 17, 2024 | 112.00 | 113.15 | 111.70 | 113.00 | 113.00 | 243,746 |
Jan 16, 2024 | 116.05 | 116.40 | 113.85 | 114.05 | 114.05 | 297,226 |
Jan 15, 2024 | 117.75 | 117.80 | 115.85 | 116.30 | 116.30 | 117,197 |
Jan 12, 2024 | 115.00 | 119.40 | 115.00 | 116.80 | 116.80 | 205,046 |
Jan 11, 2024 | 115.35 | 115.35 | 113.55 | 114.45 | 114.45 | 241,458 |
Jan 10, 2024 | 115.00 | 116.30 | 114.70 | 115.95 | 115.95 | 186,845 |
Jan 9, 2024 | 115.50 | 116.70 | 114.85 | 115.90 | 115.90 | 170,481 |
Jan 8, 2024 | 118.05 | 118.05 | 114.10 | 115.50 | 115.50 | 242,917 |
Jan 5, 2024 | 119.65 | 119.65 | 117.25 | 118.15 | 118.15 | 55,520 |
Jan 4, 2024 | 121.80 | 122.80 | 119.25 | 119.60 | 119.60 | 221,978 |
Jan 3, 2024 | 121.25 | 121.25 | 115.85 | 119.45 | 119.45 | 274,621 |
Jan 2, 2024 | 122.15 | 123.35 | 120.60 | 121.50 | 121.50 | 164,309 |
Dec 29, 2023 | 121.85 | 122.70 | 120.95 | 121.40 | 121.40 | 113,558 |
Dec 28, 2023 | 125.35 | 125.65 | 122.35 | 123.00 | 123.00 | 182,307 |
Dec 27, 2023 | 125.40 | 128.65 | 125.15 | 125.35 | 125.35 | 293,698 |
Dec 22, 2023 | 122.40 | 125.30 | 122.00 | 125.00 | 125.00 | 480,172 |
Dec 21, 2023 | 119.55 | 122.75 | 118.45 | 122.45 | 122.45 | 618,002 |
Dec 20, 2023 | 117.25 | 121.20 | 117.25 | 120.75 | 120.75 | 392,944 |
Dec 19, 2023 | 115.95 | 117.75 | 115.40 | 116.95 | 116.95 | 401,780 |
Dec 18, 2023 | 111.80 | 116.55 | 111.20 | 116.10 | 116.10 | 366,463 |
Dec 15, 2023 | 112.50 | 115.15 | 111.40 | 111.80 | 111.80 | 333,292 |
Dec 14, 2023 | 108.65 | 112.95 | 108.65 | 112.80 | 112.80 | 320,960 |
Dec 13, 2023 | 106.10 | 109.20 | 105.05 | 108.30 | 108.30 | 399,007 |
Dec 12, 2023 | 108.65 | 109.95 | 106.70 | 107.20 | 107.20 | 478,507 |
Dec 11, 2023 | 110.00 | 111.25 | 108.40 | 108.65 | 108.65 | 397,114 |
Dec 8, 2023 | 107.90 | 110.75 | 107.55 | 110.00 | 110.00 | 334,353 |
Dec 7, 2023 | 106.65 | 108.75 | 106.50 | 107.65 | 107.65 | 374,597 |
Dec 6, 2023 | 113.50 | 113.65 | 107.00 | 107.80 | 107.80 | 715,012 |
Dec 5, 2023 | 112.10 | 116.40 | 112.10 | 114.70 | 114.70 | 271,067 |
Dec 4, 2023 | 115.45 | 115.95 | 112.05 | 113.10 | 113.10 | 543,147 |
Dec 1, 2023 | 116.00 | 118.45 | 114.70 | 117.95 | 117.95 | 742,510 |
Nov 30, 2023 | 109.70 | 114.80 | 109.70 | 111.85 | 111.85 | 537,290 |
Nov 29, 2023 | 107.10 | 108.65 | 106.20 | 108.50 | 108.50 | 217,396 |
Nov 28, 2023 | 105.35 | 107.45 | 105.05 | 107.35 | 107.35 | 197,992 |
Nov 27, 2023 | 105.20 | 106.80 | 105.20 | 105.70 | 105.70 | 160,073 |
Nov 24, 2023 | 105.65 | 106.55 | 105.05 | 106.10 | 106.10 | 115,793 |
Nov 23, 2023 | 103.25 | 105.65 | 103.25 | 105.65 | 105.65 | 122,457 |
Nov 22, 2023 | 103.35 | 104.45 | 101.20 | 102.70 | 102.70 | 208,082 |
Nov 21, 2023 | 107.40 | 107.40 | 103.30 | 103.35 | 103.35 | 223,581 |
Nov 20, 2023 | 106.90 | 108.45 | 106.00 | 107.60 | 107.60 | 171,402 |
Nov 17, 2023 | 104.15 | 106.65 | 103.85 | 106.25 | 106.25 | 109,627 |
Nov 16, 2023 | 108.10 | 108.10 | 103.40 | 103.75 | 103.75 | 231,358 |
Nov 15, 2023 | 108.40 | 110.25 | 108.15 | 108.85 | 108.85 | 154,221 |
Nov 14, 2023 | 106.75 | 109.20 | 106.75 | 109.00 | 109.00 | 155,131 |
Nov 13, 2023 | 107.35 | 107.95 | 105.60 | 107.65 | 107.65 | 219,515 |
Nov 10, 2023 | 109.80 | 110.35 | 107.05 | 107.35 | 107.35 | 194,849 |
Nov 9, 2023 | 108.80 | 110.55 | 106.10 | 110.20 | 110.20 | 185,171 |
Nov 8, 2023 | 109.20 | 110.15 | 107.70 | 109.20 | 109.20 | 201,101 |
Nov 7, 2023 | 115.80 | 115.90 | 109.15 | 109.80 | 109.80 | 322,108 |
Nov 6, 2023 | 119.95 | 120.35 | 117.35 | 117.35 | 117.35 | 188,728 |
Nov 3, 2023 | 119.60 | 121.35 | 119.05 | 120.35 | 120.35 | 180,285 |
Nov 2, 2023 | 117.10 | 119.20 | 115.80 | 118.35 | 118.35 | 253,582 |
Nov 1, 2023 | 118.00 | 118.30 | 115.60 | 117.00 | 117.00 | 233,057 |
Oct 31, 2023 | 106.65 | 119.60 | 105.00 | 118.10 | 118.10 | 554,492 |
Oct 30, 2023 | 115.00 | 115.60 | 112.70 | 113.50 | 113.50 | 286,316 |
Oct 27, 2023 | 115.00 | 115.60 | 113.90 | 114.85 | 114.85 | 163,258 |
Oct 26, 2023 | 114.50 | 115.85 | 114.20 | 114.80 | 114.80 | 257,831 |
Oct 25, 2023 | 114.95 | 115.60 | 113.60 | 114.00 | 114.00 | 230,413 |
Related Tickers
SNM.ST ShaMaran Petroleum Corp.
0.5900
+5.55%
AOI.ST Africa Oil Corp.
13.86
+1.76%
DNO.OL DNO ASA
11.03
-0.72%
QEC.TO Questerre Energy Corporation
0.2800
0.00%
AEC.ST Africa Energy Corp.
0.1660
-2.92%
KIST.L Kistos Holdings Plc
105.63
+0.60%
MAHA-A.ST Maha Energy AB (publ)
6.24
+0.48%
SEPL.L Seplat Energy Plc
229.00
0.00%
GFR.TO Greenfire Resources Ltd.
9.66
-2.72%
GFR Greenfire Resources Ltd.
7.00
-2.64%