Nasdaq Stockholm · IPCO · stock
International Petroleum Corporation (IPCO) stock price history
Every Nasdaq Stockholm trading session of International Petroleum Corporation from Apr 24, 2017 to Nov 13, 2026: 2,399 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPCO adjusted close, 2017 to 2026
- SEK 280.00
- All time high, 2026
- SEK 286.40
- 52 week high, SEK 154.30 low
- 2,399
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
IPCO key facts
- International Petroleum Corporation (IPCO) closed at SEK 272.60 on Nov 13, 2026 on Nasdaq Stockholm.
- IPCO's all time high close is SEK 280.00, set on Oct 30, 2026; its all time low close is SEK 11.70 on Mar 30, 2020.
- IPCO's 52 week range is SEK 154.30 to SEK 286.40.
- IPCO returned +53.8% over the year to Nov 13, 2026 and +459.1% over five years.
- Since Apr 24, 2017 IPCO returned +704%, +24.4% a year compounded.
- IPCO's deepest drawdown was -81.6% from Aug 29, 2018 to Mar 30, 2020.
- DataCedar holds 2,399 daily sessions of IPCO history from Apr 24, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPCO price chart, 2017 to 2026
IPCO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | +23.6% |
| 6 months | +7.7% |
| Year to date | +60.9% |
| 1 year | +53.8% |
| 3 years | +153.2% |
| 5 years | +459.1% |
| 10 years | n/a |
| Since Apr 24, 2017 | +704.1% |
| Compound annual growth, 9.6 years | +24.4% |
IPCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 280.00 on Oct 30, 2026
- All time low close
- SEK 11.70 on Mar 30, 2020
- 52 week high
- SEK 286.40 on Oct 30, 2026
- 52 week low
- SEK 154.30 on Jan 7, 2026
- Deepest drawdown
- -81.6% from Aug 29, 2018 to Mar 30, 2020, recovered Feb 8, 2022
- Best single session
- +17.9% on Apr 2, 2020
- Worst single session
- -24.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 42.5%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2017
- 8.0×
- Best calendar year
- 2021, +174%
- Worst calendar year
- 2020, -56%
IPCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 24, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 169.00 | SEK 286.40 | SEK 154.30 | SEK 272.60 | +60.9% | 50.9M | 215 |
| 2025 | SEK 127.40 | SEK 193.00 | SEK 112.20 | SEK 169.40 | +34.3% | 37.6M | 249 |
| 2024 | SEK 122.15 | SEK 158.80 | SEK 100.10 | SEK 126.10 | +3.9% | 45.6M | 251 |
| 2023 | SEK 117.60 | SEK 128.65 | SEK 81.16 | SEK 121.40 | +3.8% | 86.9M | 251 |
| 2022 | SEK 50.05 | SEK 129.40 | SEK 49.84 | SEK 116.90 | +133.8% | 164.8M | 253 |
| 2021 | SEK 19.03 | SEK 54.25 | SEK 19.03 | SEK 50.00 | +174.3% | 159.1M | 253 |
| 2020 | SEK 41.12 | SEK 43.60 | SEK 11.13 | SEK 18.23 | -56.3% | 204.1M | 252 |
| 2019 | SEK 29.20 | SEK 51.80 | SEK 28.00 | SEK 41.68 | +42.7% | 140.4M | 247 |
| 2018 | SEK 36.00 | SEK 64.60 | SEK 27.70 | SEK 29.20 | -18.4% | 76.3M | 252 |
| 2017 | SEK 32.00 | SEK 41.20 | SEK 22.80 | SEK 35.80 | n/a | 74.3M | 176 |
IPCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 272.60 | -2.6% |
| October 2026 | SEK 280.00 | +16.0% |
| September 2026 | SEK 241.40 | +2.5% |
| August 2026 | SEK 235.60 | +8.9% |
| July 2026 | SEK 216.40 | +2.4% |
| June 2026 | SEK 211.40 | -9.7% |
| May 2026 | SEK 234.00 | -9.4% |
| April 2026 | SEK 258.20 | -0.2% |
| March 2026 | SEK 258.60 | +25.7% |
| February 2026 | SEK 205.80 | +10.9% |
| January 2026 | SEK 185.50 | +9.5% |
| December 2025 | SEK 169.40 | -4.1% |
About the IPCO data
Daily bars. 2,399 sessions from Apr 24, 2017 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AIPCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
IPCO share price history
