Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lundin Petroleum Ab (OP: LNDNF )

0.8541 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.95 22.95 22.70 22.70 300 +0.33(+1.48%)
Jan 24, 2012 22.37 22.37 22.37 22.37 0 -0.03(-0.13%)
Jan 17, 2012 22.40 22.40 22.40 0 -3.66(-14.04%)
Jan 11, 2012 26.06 26.06 26.06 0 -0.14(-0.53%)
Jan 10, 2012 26.23 26.23 26.20 26.20 400 +0.14(+0.54%)
Jan 09, 2012 26.15 26.15 26.00 26.06 2,307 +0.41(+1.60%)
Jan 05, 2012 25.65 25.65 25.65 0 +0.30(+1.18%)
Jan 04, 2012 25.35 25.35 25.35 25.35 100 +0.83(+3.38%)
Dec 30, 2011 24.52 24.52 24.52 24.52 100 +0.48(+2.00%)
Dec 29, 2011 24.04 24.04 24.04 24.04 1,200 +0.01(+0.04%)
Dec 27, 2011 24.03 24.03 24.03 24.03 0 -0.22(-0.91%)
Dec 23, 2011 24.25 24.25 24.20 24.25 542 +0.05(+0.21%)
Dec 21, 2011 23.80 24.20 23.80 24.20 1,435 +1.05(+4.54%)
Dec 19, 2011 23.15 23.15 23.15 23.15 0 +0.24(+1.05%)
Dec 16, 2011 22.91 22.91 22.91 22.91 400 -0.09(-0.39%)
Dec 15, 2011 23.00 23.00 23.00 23.00 500 -0.01(-0.04%)
Dec 14, 2011 22.94 23.01 22.94 23.01 5,300 -0.64(-2.71%)
Dec 12, 2011 23.65 23.65 23.65 23.65 0 -1.10(-4.44%)
Dec 09, 2011 24.75 24.75 24.75 24.75 500 -1.15(-4.44%)
Dec 05, 2011 25.90 25.90 25.90 0 +0.50(+1.97%)
Dec 02, 2011 25.40 25.40 25.40 25.40 200 +0.05(+0.20%)
Nov 29, 2011 25.35 25.35 25.35 0 +1.35(+5.63%)
Nov 25, 2011 24.00 24.00 24.00 0 -0.32(-1.32%)
Nov 23, 2011 24.31 24.32 23.85 24.32 1,200 +0.23(+0.95%)
Nov 22, 2011 23.80 24.09 23.80 24.09 1,600 +0.54(+2.29%)
Nov 21, 2011 23.75 23.75 23.50 23.55 5,000 -1.24(-5.00%)
Nov 18, 2011 24.79 24.79 24.79 24.79 200 -1.52(-5.78%)
Nov 16, 2011 26.31 26.31 26.31 0 -0.72(-2.66%)
Nov 11, 2011 27.03 27.03 27.03 0 +2.28(+9.21%)
Nov 10, 2011 24.75 24.75 24.75 24.75 400 -1.50(-5.71%)
Nov 09, 2011 26.25 26.25 26.25 26.25 100 -0.75(-2.78%)
Nov 08, 2011 27.05 27.50 27.00 27.00 500 +0.45(+1.69%)
Nov 07, 2011 26.50 26.55 26.50 26.55 1,300 +0.53(+2.04%)
Nov 04, 2011 25.90 26.02 25.25 26.02 8,700 +1.50(+6.12%)
Nov 02, 2011 24.52 24.52 24.52 0 +0.95(+4.03%)
Nov 01, 2011 23.16 23.57 23.16 23.57 500 -1.89(-7.42%)
Oct 28, 2011 25.46 25.46 25.46 0 -0.01(-0.04%)
Oct 27, 2011 25.15 25.47 25.15 25.47 1,200 +1.17(+4.81%)
Oct 25, 2011 24.30 24.30 24.30 0 -0.70(-2.80%)
Oct 24, 2011 24.69 25.00 24.69 25.00 3,400 +0.87(+3.60%)
Oct 21, 2011 23.46 24.81 23.46 24.13 2,200 +2.13(+9.69%)
Oct 19, 2011 22.00 22.00 22.00 22.00 0 +2.25(+11.39%)
Oct 17, 2011 19.75 19.75 19.75 0 -1.49(-7.02%)
Oct 12, 2011 21.24 21.24 21.24 21.24 0 +0.70(+3.41%)
Oct 11, 2011 20.54 20.54 20.54 20.54 500 +0.04(+0.20%)
Oct 10, 2011 20.00 20.50 20.00 20.50 400 +1.86(+9.98%)
Oct 07, 2011 18.64 18.64 18.64 18.64 200 -0.10(-0.53%)
Oct 06, 2011 18.82 18.82 18.65 18.74 13,800 -0.15(-0.79%)
Oct 05, 2011 18.54 18.89 18.50 18.89 2,650 +1.06(+5.95%)
Oct 04, 2011 17.72 17.83 17.72 17.83 600 +0.41(+2.35%)
Oct 03, 2011 17.91 18.00 17.30 17.42 4,525 +2.12(+13.86%)
Sep 30, 2011 16.79 17.50 15.30 15.30 5,635 +2.74(+21.82%)
Sep 28, 2011 12.56 12.56 12.56 12.56 0 +1.06(+9.24%)
Sep 23, 2011 11.50 11.50 11.50 11.50 0 -0.05(-0.45%)
Sep 22, 2011 11.85 11.85 11.55 11.55 9,400 -2.16(-15.74%)
Sep 20, 2011 13.71 13.71 13.71 0 +0.53(+4.00%)
Sep 19, 2011 13.18 13.18 13.18 13.18 700 -1.68(-11.28%)
Sep 09, 2011 14.86 14.86 14.86 14.86 0 -0.45(-2.91%)
Sep 08, 2011 15.13 15.30 15.13 15.30 1,200 +0.60(+4.09%)
Sep 07, 2011 14.70 14.70 14.70 14.70 6,700 -0.35(-2.33%)
Aug 31, 2011 15.05 15.05 15.05 0 +1.13(+8.12%)
Aug 22, 2011 13.92 13.92 13.92 0 -0.21(-1.49%)
Aug 19, 2011 14.13 14.13 14.13 14.13 1,288 +0.96(+7.29%)
Aug 18, 2011 13.17 13.17 13.17 13.17 4,800 -1.58(-10.71%)
Aug 17, 2011 14.38 14.75 14.38 14.75 5,050 +1.00(+7.30%)
Aug 16, 2011 13.50 13.75 13.50 13.75 400 +1.25(+9.97%)
Aug 15, 2011 12.38 12.50 12.38 12.50 1,008 +0.39(+3.22%)
Aug 12, 2011 12.01 12.20 12.01 12.11 7,140 +0.51(+4.40%)
Aug 11, 2011 11.60 11.60 11.60 11.60 2,876 +0.59(+5.36%)
Aug 10, 2011 11.32 11.32 11.01 11.01 2,538 -0.50(-4.31%)
Aug 09, 2011 11.51 11.51 11.51 11.51 3,000 +0.08(+0.70%)
Aug 08, 2011 11.09 11.43 11.09 11.43 6,700 -0.42(-3.58%)
Aug 04, 2011 11.85 11.85 11.85 11.85 0 -1.22(-9.33%)
Aug 03, 2011 13.07 13.07 13.07 13.07 200 -0.75(-5.43%)
Jul 27, 2011 13.82 13.82 13.82 0 -0.39(-2.74%)
Jul 22, 2011 14.21 14.21 14.21 0 +0.90(+6.76%)
Jul 18, 2011 13.31 13.31 13.31 13.31 0 -0.45(-3.27%)
Jul 13, 2011 13.76 13.76 13.76 0 +0.33(+2.46%)
Jul 11, 2011 13.43 13.43 13.43 0 -0.67(-4.75%)
Jul 08, 2011 14.32 14.32 14.10 14.10 933 -0.30(-2.08%)
Jul 07, 2011 14.50 14.50 14.40 14.40 400 +0.17(+1.19%)
Jul 05, 2011 14.23 14.23 14.23 0 +1.27(+9.80%)
Jun 29, 2011 12.96 12.96 12.96 0 +0.79(+6.52%)
Jun 27, 2011 12.17 12.17 12.17 0 +0.44(+3.73%)
Jun 23, 2011 11.73 11.73 11.73 0 -0.98(-7.71%)
Jun 22, 2011 12.71 12.71 12.71 12.71 800 -0.09(-0.70%)
Jun 13, 2011 12.80 12.80 12.80 0 -1.01(-7.30%)
Jun 02, 2011 13.81 13.81 13.81 0 +0.66(+5.00%)
May 24, 2011 13.15 13.15 13.15 13.15 200 +0.05(+0.38%)
May 18, 2011 13.10 13.10 13.10 0 +0.16(+1.24%)
May 17, 2011 12.94 12.94 12.94 12.94 500 -0.18(-1.37%)
May 16, 2011 13.12 13.12 13.12 13.12 100 -0.18(-1.35%)
May 13, 2011 13.33 13.33 13.30 13.30 4,000 +0.20(+1.53%)
May 12, 2011 13.10 13.10 13.10 13.10 100 -1.57(-10.70%)
May 03, 2011 14.67 14.67 14.67 0 -0.43(-2.85%)
May 02, 2011 15.10 15.10 15.10 15.10 500 +0.15(+1.00%)
Apr 26, 2011 14.95 14.95 14.95 14.95 0 +0.13(+0.88%)
Apr 21, 2011 14.82 14.82 14.82 0 +0.00(+0.00%)
Apr 20, 2011 14.83 14.83 14.80 14.82 13,133 +0.59(+4.17%)
Apr 14, 2011 14.23 14.23 14.23 14.23 0 -0.00(-0.03%)
Apr 13, 2011 14.23 14.23 14.23 14.23 200 -0.03(-0.21%)
Apr 12, 2011 14.26 14.26 14.26 14.26 600 -1.05(-6.86%)
Apr 06, 2011 15.31 15.31 15.31 15.31 0 +1.31(+9.36%)
Apr 01, 2011 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 31, 2011 14.30 14.30 14.00 14.00 800 +0.12(+0.86%)
Mar 30, 2011 13.88 13.88 13.88 13.88 300 +1.74(+14.33%)
Mar 15, 2011 12.14 12.14 12.14 0 -0.91(-6.97%)
Mar 08, 2011 13.05 13.05 13.05 13.05 0 +0.45(+3.57%)
Mar 07, 2011 12.60 12.60 12.60 12.60 2,000 +0.00(+0.00%)
Mar 04, 2011 12.60 12.60 12.60 12.60 2,000 +0.21(+1.69%)
Mar 03, 2011 12.39 12.39 12.39 12.39 133 +0.09(+0.73%)
Feb 28, 2011 12.30 12.30 12.30 0 +0.12(+0.99%)
Feb 25, 2011 12.18 12.18 12.18 12.18 1,000 +0.18(+1.50%)
Feb 24, 2011 12.00 12.00 12.00 12.00 133 +0.65(+5.73%)
Feb 23, 2011 11.37 11.37 11.35 11.35 1,300 -0.38(-3.24%)
Feb 22, 2011 11.73 11.73 11.73 11.73 500 -0.47(-3.85%)
Feb 14, 2011 12.20 12.20 12.20 0 +0.20(+1.67%)
Feb 11, 2011 12.00 12.00 12.00 12.00 600 -0.35(-2.83%)
Feb 07, 2011 12.35 12.35 12.35 0 +0.01(+0.08%)
Feb 04, 2011 12.34 12.34 12.34 12.34 500 -0.67(-5.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.