Stockholm - Free Realtime Quote SEK

International Petroleum Corporation (IPCO.ST)

Compare
125.10 +2.00 (+1.62%)
As of 3:12 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
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