Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

International Petroleum Corporation (IPCO.ST)

Compare
130.10
+3.90
+(3.09%)
At close: 5:29:48 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025126.20131.30126.20130.10130.10147,062
Apr 14, 2025125.40128.20124.20126.20126.20136,870
Apr 11, 2025120.70122.70118.90121.50121.50122,777
Apr 10, 2025140.00140.00119.50119.50119.50249,828
Apr 9, 2025119.60122.00115.50119.30119.30283,972
Apr 8, 2025123.10128.00123.00124.80124.80223,625
Apr 7, 2025112.50125.60112.20120.20120.20532,038
Apr 4, 2025129.00130.40122.00123.80123.80311,992
Apr 3, 2025147.00148.50129.70130.40130.40343,828
Apr 2, 2025149.50150.80148.40150.20150.20111,307
Apr 1, 2025150.00151.10148.50149.80149.80102,734
Mar 31, 2025149.50149.80146.00148.70148.7096,449
Mar 28, 2025155.50155.50149.50149.80149.8069,880
Mar 27, 2025155.00155.70151.40155.70155.70108,374
Mar 26, 2025155.00157.90153.90156.10156.1093,788
Mar 25, 2025151.50155.60149.50153.40153.40112,195
Mar 24, 2025153.00153.00148.50151.90151.90115,343
Mar 21, 2025153.30153.30148.80151.00151.00161,769
Mar 20, 2025151.90153.90150.40153.90153.9090,066
Mar 19, 2025148.50153.40147.00151.90151.9093,835
Mar 18, 2025149.70149.90147.60148.70148.70149,081
Mar 17, 2025145.00148.60144.90148.60148.60119,390
Mar 14, 2025141.40144.00140.60143.30143.30137,108
Mar 13, 2025141.60142.80140.50141.30141.30152,633
Mar 12, 2025135.40141.60135.10141.00141.00179,638
Mar 11, 2025136.00136.90133.00134.20134.20165,600
Mar 10, 2025139.00140.60136.40136.90136.90191,810
Mar 7, 2025134.30141.40134.00139.00139.00369,214
Mar 6, 2025133.00134.30131.80133.70133.70181,222
Mar 5, 2025136.50139.00131.10131.80131.80254,941
Mar 4, 2025144.70146.80132.10134.40134.40825,561
Mar 3, 2025153.80156.50152.40152.40152.40153,594
Feb 28, 2025157.10157.10152.60153.60153.6098,160
Feb 27, 2025157.00158.10154.90157.00157.00127,094
Feb 26, 2025155.30157.40154.60156.50156.50148,695
Feb 25, 2025157.30161.20155.30155.90155.90207,710
Feb 24, 2025158.10159.00156.30157.20157.20152,407
Feb 21, 2025157.20159.20155.50156.40156.40193,584
Feb 20, 2025156.20158.90155.20157.10157.10125,647
Feb 19, 2025151.80156.60151.80156.00156.00131,374
Feb 18, 2025149.30152.10148.90151.50151.50180,827
Feb 17, 2025146.60149.20146.60148.40148.4099,891
Feb 14, 2025144.00148.60144.00146.60146.60165,263
Feb 13, 2025145.60147.40144.20146.00146.00213,691
Feb 12, 2025143.60149.50142.00148.00148.00242,142
Feb 11, 2025149.70150.30140.60142.80142.80469,119
Feb 10, 2025146.50151.90146.00150.90150.90217,805
Feb 7, 2025143.40145.70143.40145.20145.20392,453
Feb 6, 2025143.50145.00143.40143.50143.50229,072
Feb 5, 2025144.00145.70143.50144.30144.30228,729
Feb 4, 2025143.80145.00141.30144.00144.00363,910
Feb 3, 2025142.50145.20141.60143.80143.80297,099
Jan 31, 2025148.30150.00145.60146.80146.80149,285
Jan 30, 2025143.50147.00143.00146.10146.10201,976
Jan 29, 2025143.00144.70142.30143.80143.80108,251
Jan 28, 2025142.70145.10140.40142.80142.80369,901
Jan 27, 2025141.70144.40140.00142.50142.50152,482
Jan 24, 2025145.00147.20142.40142.80142.80206,732
Jan 23, 2025148.50149.00147.00147.20147.20135,669
Jan 22, 2025146.30149.30146.20148.60148.60171,760
Jan 21, 2025148.20149.00144.60146.50146.50136,846
Jan 20, 2025148.30149.30147.20147.70147.70122,631
Jan 17, 2025148.00148.60146.90148.00148.00153,274
Jan 16, 2025148.50149.90147.30147.50147.50123,963
Jan 15, 2025145.20148.60143.50148.50148.50135,260
Jan 14, 2025144.40145.60140.60144.50144.50258,034
Jan 13, 2025147.10149.20145.10146.50146.50249,060
Jan 10, 2025141.00148.10140.40146.30146.30259,446
Jan 9, 2025137.20140.90136.90139.90139.90119,745
Jan 8, 2025136.20139.00135.40137.60137.60130,039
Jan 7, 2025140.00140.00135.20135.90135.90181,745
Jan 3, 2025134.50136.40133.80135.40135.40101,145
Jan 2, 2025127.40134.50127.10134.50134.50233,309
Dec 30, 2024125.90126.70124.30126.10126.10110,618
Dec 27, 2024118.90125.40118.90125.30125.30146,394
Dec 23, 2024117.30119.80116.20119.70119.7084,786
Dec 20, 2024117.90118.00115.10117.40117.40175,697
Dec 19, 2024119.10121.50118.40119.50119.50143,249
Dec 18, 2024118.90121.30118.90120.90120.90133,629
Dec 17, 2024120.50121.20118.30118.90118.90156,953
Dec 16, 2024123.00124.70121.60121.90121.9094,985
Dec 13, 2024123.90125.60122.80123.50123.50112,593
Dec 12, 2024122.20124.20122.10122.90122.90118,122
Dec 11, 2024120.00122.70120.00122.00122.00135,972
Dec 10, 2024123.00123.00118.30120.60120.60204,379
Dec 9, 2024118.40124.30118.40123.80123.80157,305
Dec 6, 2024122.00122.20116.40118.30118.30189,921
Dec 5, 2024119.60122.60118.20122.10122.10145,668
Dec 4, 2024121.90123.80119.70119.70119.70130,988
Dec 3, 2024121.30123.30120.90121.70121.70106,292
Dec 2, 2024122.60124.20121.00121.00121.00101,405
Nov 29, 2024123.80124.90122.20124.10124.1060,314
Nov 28, 2024122.70124.50122.20124.00124.0085,071
Nov 27, 2024120.00123.50119.50123.00123.00134,297
Nov 26, 2024122.00122.70120.00120.40120.40161,313
Nov 25, 2024125.40127.80124.20124.20124.20196,959
Nov 22, 2024125.00125.90124.00125.30125.30114,940
Nov 21, 2024121.60126.00120.40124.20124.20284,479
Nov 20, 2024116.00121.10115.30120.00120.00254,136
Nov 19, 2024115.00116.00113.50114.60114.60201,382
Nov 18, 2024114.80115.40112.20114.70114.70188,430
Nov 15, 2024113.00115.80112.50114.90114.90130,934
Nov 14, 2024114.20116.20113.50114.30114.30350,209
Nov 13, 2024114.90115.60113.10114.30114.30193,087
Nov 12, 2024114.90116.60113.50114.80114.80193,401
Nov 11, 2024115.50117.00114.00114.60114.60226,756
Nov 8, 2024116.50117.70114.30114.80114.80167,431
Nov 7, 2024117.60119.60115.40116.30116.30245,296
Nov 6, 2024118.10120.70116.60117.80117.80305,429
Nov 5, 2024120.50122.60117.10120.70120.70278,375
Nov 4, 2024121.30124.30120.80123.10123.10282,019
Nov 1, 2024122.30123.60120.70121.30121.30105,021
Oct 31, 2024121.00122.10120.10120.50120.50121,575
Oct 30, 2024120.50123.40120.30121.80121.80149,610
Oct 29, 2024121.80123.20120.50120.90120.90141,662
Oct 28, 2024123.40123.40121.10121.80121.80175,779
Oct 25, 2024123.20127.20122.90126.60126.60138,403
Oct 24, 2024122.30124.80122.30123.10123.10201,889
Oct 23, 2024123.40124.00120.80122.00122.00120,879
Oct 22, 2024123.40124.60119.50123.60123.60241,506
Oct 21, 2024121.70125.60121.20123.40123.40223,907
Oct 18, 2024124.50124.60121.50121.80121.80170,499
Oct 17, 2024124.70125.80122.40124.30124.30164,138
Oct 16, 2024126.60128.90124.30124.70124.70304,346
Oct 15, 2024129.40129.80126.00126.00126.00300,490
Oct 14, 2024134.00134.20132.00133.30133.3074,121
Oct 11, 2024133.70134.50132.40134.20134.2081,271
Oct 10, 2024130.90135.50130.30133.00133.00165,529
Oct 9, 2024135.00135.00130.70131.10131.10163,026
Oct 8, 2024136.20136.50133.80133.90133.90265,584
Oct 7, 2024135.10139.10132.20136.80136.80280,418
Oct 4, 2024132.90135.50132.00134.50134.50306,698
Oct 3, 2024131.20132.10128.70130.90130.90383,367
Oct 2, 2024125.00133.10124.90129.70129.70512,775
Oct 1, 2024120.60124.30117.70123.50123.50455,597
Sep 30, 2024123.40124.10114.40120.20120.20501,503
Sep 27, 2024124.60125.70123.00123.50123.50165,995
Sep 26, 2024130.10130.10124.50124.50124.50342,458
Sep 25, 2024135.30136.20132.60133.10133.10116,866
Sep 24, 2024135.60136.70134.30135.30135.30207,773
Sep 23, 2024130.10135.80128.70134.60134.60151,328
Sep 20, 2024131.10131.20128.70129.90129.90180,117
Sep 19, 2024130.00132.10129.90130.80130.80135,591
Sep 18, 2024128.00129.50127.30128.40128.40105,288
Sep 17, 2024126.90128.50126.50127.90127.90174,678
Sep 16, 2024128.10128.10126.30127.00127.00149,852
Sep 13, 2024127.30128.70127.30128.10128.10136,954
Sep 12, 2024128.50129.30125.60126.50126.50203,962
Sep 11, 2024129.00130.60125.20125.70125.70217,202
Sep 10, 2024129.40130.50126.80128.30128.30166,505
Sep 9, 2024132.30133.20129.80130.50130.50162,783
Sep 6, 2024136.30136.30132.30132.30132.30163,138
Sep 5, 2024140.10140.10136.80137.00137.00178,129
Sep 4, 2024140.20144.40139.90140.90140.90133,949
Sep 3, 2024150.00150.00140.40142.20142.20198,032
Sep 2, 2024148.70148.70146.15147.70147.70134,336
Aug 30, 2024152.90154.60147.60148.20148.20130,266
Aug 29, 2024148.30152.80147.70152.50152.50136,433
Aug 28, 2024145.60148.50143.90148.30148.30109,980
Aug 27, 2024150.90151.00145.20145.60145.60214,038
Aug 26, 2024149.20152.60148.20149.90149.90178,101
Aug 23, 2024146.30150.30145.50149.20149.20124,510
Aug 22, 2024143.60147.40143.60146.30146.30101,928
Aug 21, 2024142.30145.70141.10145.10145.10114,538
Aug 20, 2024148.00148.00142.30142.30142.30105,412
Aug 19, 2024150.50150.70147.00149.60149.6052,240
Aug 16, 2024150.00151.30148.40149.70149.7078,590
Aug 15, 2024147.50150.20146.40150.00150.0066,300
Aug 14, 2024146.00147.50144.80147.50147.5072,659
Aug 13, 2024147.60148.00145.30145.90145.9089,016
Aug 12, 2024145.80148.90145.80147.40147.40101,098
Aug 9, 2024145.60146.00142.80145.30145.30105,830
Aug 8, 2024144.30144.90140.70144.40144.40119,478
Aug 7, 2024141.60145.50141.60145.50145.50128,426
Aug 6, 2024144.40146.10137.50140.60140.60160,197
Aug 5, 2024137.00142.20134.10141.70141.70255,240
Aug 2, 2024150.70151.70144.10144.20144.20122,284
Aug 1, 2024157.20157.90151.00152.20152.20157,628
Jul 31, 2024154.80158.80154.80157.20157.20128,575
Jul 30, 2024151.00156.50150.50153.20153.20162,804
Jul 29, 2024151.60153.10149.30149.40149.40102,855
Jul 26, 2024151.80153.30151.00151.00151.00123,485
Jul 25, 2024152.90152.90148.30151.10151.10125,242
Jul 24, 2024153.20155.30151.70153.00153.00140,702
Jul 23, 2024155.60156.50153.20153.20153.20129,942
Jul 22, 2024155.60157.10153.20156.00156.00133,652
Jul 19, 2024158.10158.30154.60155.10155.10104,702
Jul 18, 2024155.50158.30154.80157.30157.3088,828
Jul 17, 2024154.40157.30154.40157.20157.2087,130
Jul 16, 2024158.40158.40153.80154.60154.60123,546
Jul 15, 2024155.70158.70154.00158.40158.40124,116
Jul 12, 2024151.20157.00150.70156.80156.80158,414
Jul 11, 2024153.00153.00149.00151.20151.20189,668
Jul 10, 2024148.50152.90147.40152.00152.00167,297
Jul 9, 2024148.00149.10146.60149.00149.00170,991
Jul 8, 2024145.00149.40143.80148.20148.20161,561
Jul 5, 2024148.40149.50145.20145.70145.70162,924
Jul 4, 2024149.00150.80147.50148.40148.40148,689
Jul 3, 2024148.00149.50147.50148.00148.00158,143
Jul 2, 2024149.30150.40147.40148.00148.00189,497
Jul 1, 2024140.50149.50140.50149.50149.50198,514
Jun 28, 2024137.90141.80137.90140.50140.50130,042
Jun 27, 2024143.30143.90137.80137.90137.90274,306
Jun 26, 2024144.10145.20142.40142.60142.6057,927
Jun 25, 2024143.30145.70141.00143.70143.70151,096
Jun 24, 2024138.00143.60137.80142.50142.50170,770
Jun 20, 2024135.20140.20135.20139.50139.50171,450
Jun 19, 2024138.20139.80135.00135.20135.20226,619
Jun 18, 2024132.40138.20132.40138.20138.20165,798
Jun 17, 2024131.80133.10131.10132.50132.50119,017
Jun 14, 2024132.60133.50130.80132.40132.40140,312
Jun 13, 2024135.70137.10132.40132.70132.70193,917
Jun 12, 2024137.20139.80135.10135.60135.60278,650
Jun 11, 2024138.40140.60136.10137.00137.00151,612
Jun 10, 2024137.30138.70136.20138.30138.30157,887
Jun 7, 2024139.00141.30137.40138.00138.00179,997
Jun 5, 2024136.60139.00136.20137.00137.00112,514
Jun 4, 2024141.80141.80134.80136.10136.10334,299
Jun 3, 2024147.40147.80141.90142.40142.40236,633
May 31, 2024144.90147.60143.70147.50147.50175,785
May 30, 2024143.00145.80141.80145.10145.10142,384
May 29, 2024146.10148.50143.40144.60144.60150,741
May 28, 2024146.70148.90145.60147.40147.40178,662
May 27, 2024145.20147.90144.50146.70146.70101,141
May 24, 2024145.80146.20143.60145.20145.20145,576
May 23, 2024142.40148.80142.40146.70146.7091,311
May 22, 2024148.50150.00142.00142.80142.80194,397
May 21, 2024144.10148.50142.50147.80147.80146,422
May 20, 2024142.00144.90142.00144.10144.10123,972
May 17, 2024139.60142.30137.20141.20141.20118,380
May 16, 2024145.70146.40139.70140.00140.00241,279
May 15, 2024150.90150.90146.30147.20147.20129,171
May 14, 2024149.20151.40148.20150.00150.00204,931
May 13, 2024144.40148.70143.10148.10148.10136,391
May 10, 2024143.10149.80143.10144.30144.30319,577
May 8, 2024138.60142.00138.60141.00141.0098,652
May 7, 2024136.20142.70135.70138.10138.10253,130
May 6, 2024135.00137.60134.20137.30137.3083,527
May 3, 2024136.80136.80133.10134.00134.00162,305
May 2, 2024137.40139.40133.30135.80135.80266,579
Apr 30, 2024141.00142.90140.90141.70141.7048,111
Apr 29, 2024142.00144.20141.40141.40141.4088,875
Apr 26, 2024140.40141.50140.00141.40141.40114,479
Apr 25, 2024138.40139.60138.30139.50139.5061,097
Apr 24, 2024136.00139.90136.00138.40138.40101,412
Apr 23, 2024136.50137.40135.60136.50136.50123,380
Apr 22, 2024136.50138.00135.30137.50137.50119,176
Apr 19, 2024138.70138.70135.00138.10138.10217,694
Apr 18, 2024141.90141.90135.20138.00138.00244,862
Apr 17, 2024140.10142.60140.00142.10142.10145,549
Apr 16, 2024140.50141.40138.90140.10140.10177,660
Apr 15, 2024143.20143.30139.40140.50140.50210,103

Related Tickers

AOI.ST Africa Oil Corp.
12.36
+2.15%
 
SNM.ST ShaMaran Petroleum Corp.
1.3760
+3.46%
 
SEPL.L Seplat Energy Plc
196.40
+3.59%
 
VAW.MU VAALCO Energy Inc
2.9350
0.00%
 
VAW.DU VAALCO Energy Inc
2.8670
+1.27%
 
VAW.BE VAALCO Energy Inc
2.8480
-1.21%
 
3EQ.F EnQuest PLC
0.1348
+0.75%
 
VAW.F VAALCO Energy, Inc.
2.8270
-2.25%
 
AFE.V Africa Energy Corp.
0.0350
0.00%
 
CKX CKX Lands, Inc.
10.90
+0.93%