International Petroleum Corp. (British Columbia) IPCO
OMXSTO · Sweden · Energy Minerals
SEK 242.40+1.00 (+0.41%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 242.40 | +0.41% | SEK 238.00 | SEK 244.00 | SEK 235.60 | 167.09K |
| 2026-09-30 | SEK 241.40 | +0.25% | SEK 239.80 | SEK 241.60 | SEK 236.20 | 169.00K |
| 2026-09-29 | SEK 240.80 | -2.11% | SEK 243.80 | SEK 246.00 | SEK 235.40 | 249.16K |
| 2026-09-28 | SEK 246.00 | +0.99% | SEK 241.60 | SEK 247.80 | SEK 241.60 | 106.15K |
| 2026-09-25 | SEK 243.60 | -2.72% | SEK 247.60 | SEK 248.00 | SEK 242.00 | 103.48K |
| 2026-09-24 | SEK 250.40 | +1.79% | SEK 245.00 | SEK 250.80 | SEK 245.00 | 101.69K |
| 2026-09-23 | SEK 246.00 | +0.24% | SEK 242.00 | SEK 248.00 | SEK 242.00 | 124.58K |
| 2026-09-22 | SEK 245.40 | +0.66% | SEK 245.80 | SEK 248.60 | SEK 239.60 | 556.77K |
| 2026-09-21 | SEK 243.80 | -3.18% | SEK 251.80 | SEK 255.60 | SEK 243.80 | 172.66K |
| 2026-09-18 | SEK 251.80 | +1.12% | SEK 249.80 | SEK 254.40 | SEK 246.40 | 231.08K |
| 2026-09-17 | SEK 249.00 | -1.81% | SEK 248.60 | SEK 250.00 | SEK 245.20 | 140.04K |
| 2026-09-16 | SEK 253.60 | -2.39% | SEK 259.00 | SEK 261.60 | SEK 252.00 | 104.91K |
| 2026-09-15 | SEK 259.80 | +1.17% | SEK 256.00 | SEK 259.80 | SEK 254.00 | 89.70K |
| 2026-09-14 | SEK 256.80 | +2.64% | SEK 254.00 | SEK 259.40 | SEK 253.00 | 172.80K |
| 2026-09-11 | SEK 250.20 | -2.80% | SEK 258.00 | SEK 258.00 | SEK 249.60 | 116.54K |
| 2026-09-10 | SEK 257.40 | +1.50% | SEK 253.00 | SEK 258.00 | SEK 250.20 | 167.20K |
| 2026-09-09 | SEK 253.60 | +1.60% | SEK 251.80 | SEK 255.60 | SEK 248.40 | 108.32K |
| 2026-09-08 | SEK 249.60 | +4.00% | SEK 241.00 | SEK 250.00 | SEK 240.60 | 176.24K |
| 2026-09-07 | SEK 240.00 | +0.84% | SEK 239.60 | SEK 244.00 | SEK 239.60 | 125.31K |
| 2026-09-04 | SEK 238.00 | -2.62% | SEK 244.00 | SEK 244.40 | SEK 233.60 | 193.35K |
| 2026-09-03 | SEK 244.40 | -0.49% | SEK 242.80 | SEK 247.20 | SEK 242.00 | 93.80K |
| 2026-09-02 | SEK 245.60 | +2.08% | SEK 243.20 | SEK 247.80 | SEK 241.60 | 192.43K |
| 2026-09-01 | SEK 240.60 | +2.12% | SEK 240.60 | SEK 243.40 | SEK 238.00 | 251.77K |
| 2026-08-31 | SEK 235.60 | -1.51% | SEK 242.00 | SEK 244.60 | SEK 235.60 | 241.23K |
| 2026-08-28 | SEK 239.20 | +0.84% | SEK 238.00 | SEK 241.60 | SEK 237.60 | 144.99K |
| 2026-08-27 | SEK 237.20 | -1.17% | SEK 235.00 | SEK 240.60 | SEK 235.00 | 143.63K |
| 2026-08-26 | SEK 240.00 | 0.00% | SEK 236.40 | SEK 240.40 | SEK 232.20 | 161.37K |
| 2026-08-25 | SEK 240.00 | +0.50% | SEK 238.20 | SEK 242.40 | SEK 235.20 | 205.65K |
| 2026-08-24 | SEK 238.80 | -0.58% | SEK 239.00 | SEK 243.80 | SEK 236.80 | 198.07K |
| 2026-08-21 | SEK 240.20 | +0.33% | SEK 239.40 | SEK 241.80 | SEK 238.40 | 111.34K |
| 2026-08-20 | SEK 239.40 | +0.67% | SEK 236.60 | SEK 243.00 | SEK 236.40 | 175.96K |
| 2026-08-19 | SEK 237.80 | +2.06% | SEK 234.20 | SEK 239.00 | SEK 233.20 | 111.16K |
| 2026-08-18 | SEK 233.00 | +1.48% | SEK 233.60 | SEK 238.60 | SEK 232.60 | 173.06K |
| 2026-08-17 | SEK 229.60 | +2.96% | SEK 222.60 | SEK 231.60 | SEK 222.00 | 186.50K |
| 2026-08-14 | SEK 223.00 | +1.09% | SEK 221.40 | SEK 223.40 | SEK 220.60 | 64.28K |
| 2026-08-13 | SEK 220.60 | -1.16% | SEK 222.00 | SEK 224.00 | SEK 217.40 | 137.41K |
| 2026-08-12 | SEK 223.20 | +1.09% | SEK 221.60 | SEK 223.60 | SEK 220.80 | 146.21K |
| 2026-08-11 | SEK 220.80 | +0.55% | SEK 225.60 | SEK 227.80 | SEK 220.40 | 232.69K |
| 2026-08-10 | SEK 219.60 | +4.87% | SEK 209.00 | SEK 219.60 | SEK 208.60 | 250.17K |
| 2026-08-07 | SEK 209.40 | -0.29% | SEK 210.40 | SEK 211.60 | SEK 207.60 | 152.26K |
| 2026-08-06 | SEK 210.00 | +4.48% | SEK 204.00 | SEK 210.40 | SEK 204.00 | 350.17K |
| 2026-08-05 | SEK 201.00 | -3.92% | SEK 205.60 | SEK 207.60 | SEK 199.70 | 175.16K |
| 2026-08-04 | SEK 209.20 | -0.29% | SEK 210.00 | SEK 214.80 | SEK 204.00 | 250.49K |
| 2026-08-03 | SEK 209.80 | -3.05% | SEK 211.00 | SEK 213.80 | SEK 207.40 | 154.78K |
| 2026-07-31 | SEK 216.40 | +4.84% | SEK 205.80 | SEK 225.40 | SEK 204.60 | 261.25K |
| 2026-07-30 | SEK 206.40 | -0.48% | SEK 210.00 | SEK 211.40 | SEK 203.60 | 654.89K |
| 2026-07-29 | SEK 207.40 | +1.17% | SEK 207.20 | SEK 210.60 | SEK 204.80 | 959.36K |
| 2026-07-28 | SEK 205.00 | -1.73% | SEK 207.40 | SEK 210.00 | SEK 204.40 | 665.68K |
| 2026-07-27 | SEK 208.60 | -2.89% | SEK 208.00 | SEK 212.20 | SEK 205.40 | 463.03K |
| 2026-07-24 | SEK 214.80 | -4.11% | SEK 221.00 | SEK 221.80 | SEK 214.20 | 238.44K |
| 2026-07-23 | SEK 224.00 | +2.38% | SEK 222.00 | SEK 225.60 | SEK 221.00 | 347.75K |
| 2026-07-22 | SEK 218.80 | +1.96% | SEK 218.00 | SEK 219.80 | SEK 216.20 | 120.79K |
| 2026-07-21 | SEK 214.60 | +1.23% | SEK 213.60 | SEK 214.60 | SEK 207.80 | 174.50K |
| 2026-07-20 | SEK 212.00 | +0.47% | SEK 215.80 | SEK 218.20 | SEK 210.00 | 73.70K |
| 2026-07-17 | SEK 211.00 | +0.48% | SEK 210.00 | SEK 215.80 | SEK 207.60 | 90.71K |
| 2026-07-16 | SEK 210.00 | +1.45% | SEK 209.60 | SEK 210.60 | SEK 204.60 | 76.53K |
| 2026-07-15 | SEK 207.00 | -2.27% | SEK 211.80 | SEK 213.60 | SEK 207.00 | 69.54K |
| 2026-07-14 | SEK 211.80 | -0.38% | SEK 219.00 | SEK 219.00 | SEK 210.60 | 183.76K |
| 2026-07-13 | SEK 212.60 | +2.61% | SEK 212.40 | SEK 215.80 | SEK 208.60 | 110.44K |
| 2026-07-10 | SEK 207.20 | -2.26% | SEK 210.00 | SEK 210.20 | SEK 206.60 | 106.80K |
| 2026-07-09 | SEK 212.00 | -1.85% | SEK 216.00 | SEK 216.60 | SEK 211.40 | 119.82K |
| 2026-07-08 | SEK 216.00 | +5.99% | SEK 222.20 | SEK 222.20 | SEK 205.00 | 259.34K |
| 2026-07-07 | SEK 203.80 | -0.39% | SEK 203.60 | SEK 205.80 | SEK 201.20 | 107.25K |
| 2026-07-06 | SEK 204.60 | -1.82% | SEK 208.20 | SEK 208.20 | SEK 204.20 | 81.06K |
| 2026-07-03 | SEK 208.40 | +0.29% | SEK 209.00 | SEK 209.20 | SEK 206.80 | 51.26K |
| 2026-07-02 | SEK 207.80 | +0.78% | SEK 205.20 | SEK 208.60 | SEK 203.60 | 80.81K |
| 2026-07-01 | SEK 206.20 | -2.46% | SEK 211.20 | SEK 211.20 | SEK 205.20 | 87.14K |
| 2026-06-30 | SEK 211.40 | -0.38% | SEK 211.40 | SEK 214.80 | SEK 210.00 | 55.48K |
| 2026-06-29 | SEK 212.20 | -0.47% | SEK 215.20 | SEK 217.00 | SEK 212.20 | 55.46K |
| 2026-06-26 | SEK 213.20 | +0.09% | SEK 210.00 | SEK 215.00 | SEK 208.20 | 130.67K |
| 2026-06-25 | SEK 213.00 | +0.09% | SEK 210.40 | SEK 213.80 | SEK 208.20 | 122.85K |
| 2026-06-24 | SEK 212.80 | -2.47% | SEK 218.20 | SEK 218.20 | SEK 211.00 | 85.50K |
| 2026-06-23 | SEK 218.20 | -0.27% | SEK 217.40 | SEK 220.00 | SEK 217.00 | 85.52K |
| 2026-06-22 | SEK 218.80 | +2.63% | SEK 219.00 | SEK 220.60 | SEK 216.40 | 89.15K |
| 2026-06-18 | SEK 213.20 | -3.53% | SEK 219.80 | SEK 220.40 | SEK 211.20 | 209.87K |
| 2026-06-17 | SEK 221.00 | -0.81% | SEK 220.40 | SEK 223.80 | SEK 217.80 | 124.45K |
| 2026-06-16 | SEK 222.80 | +0.09% | SEK 226.20 | SEK 227.20 | SEK 221.40 | 203.68K |
| 2026-06-15 | SEK 222.60 | -5.92% | SEK 225.80 | SEK 228.00 | SEK 219.60 | 265.18K |
| 2026-06-12 | SEK 236.60 | -3.66% | SEK 237.60 | SEK 239.80 | SEK 232.40 | 147.47K |
| 2026-06-11 | SEK 245.60 | +1.57% | SEK 242.80 | SEK 246.20 | SEK 241.40 | 63.97K |
| 2026-06-10 | SEK 241.80 | +2.03% | SEK 235.40 | SEK 242.20 | SEK 234.80 | 100.54K |
| 2026-06-09 | SEK 237.00 | -3.74% | SEK 244.60 | SEK 245.00 | SEK 235.20 | 89.94K |
| 2026-06-08 | SEK 246.20 | +0.57% | SEK 250.20 | SEK 251.60 | SEK 242.00 | 124.42K |
| 2026-06-05 | SEK 244.80 | -2.63% | SEK 251.00 | SEK 251.60 | SEK 241.40 | 128.28K |
| 2026-06-04 | SEK 251.40 | +1.37% | SEK 245.20 | SEK 252.20 | SEK 243.00 | 225.56K |
| 2026-06-03 | SEK 248.00 | +3.77% | SEK 243.20 | SEK 249.00 | SEK 241.40 | 150.21K |
| 2026-06-02 | SEK 239.00 | -2.13% | SEK 239.80 | SEK 241.40 | SEK 237.00 | 107.47K |
| 2026-06-01 | SEK 244.20 | +4.36% | SEK 239.00 | SEK 245.40 | SEK 235.20 | 165.85K |
| 2026-05-29 | SEK 234.00 | -3.62% | SEK 240.40 | SEK 240.40 | SEK 232.60 | 351.60K |
| 2026-05-28 | SEK 242.80 | +1.34% | SEK 241.60 | SEK 243.60 | SEK 236.40 | 198.59K |