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 (%)
Apr 30, 2019 32.15 32.15 32.15 0 -0.35(-1.08%)
Apr 26, 2019 32.50 32.50 32.50 0 -1.04(-3.10%)
Apr 25, 2019 33.60 33.60 33.54 33.54 1,000 -1.41(-4.03%)
Apr 23, 2019 34.95 34.95 34.95 0 +1.50(+4.48%)
Apr 22, 2019 33.45 33.45 33.45 33.45 221 -0.20(-0.59%)
Mar 25, 2019 33.65 33.65 33.65 0 -0.40(-1.18%)
Mar 22, 2019 34.05 34.05 34.05 34.05 3,000 -0.81(-2.31%)
Mar 21, 2019 35.00 35.00 34.86 34.86 2,042 +0.11(+0.32%)
Mar 20, 2019 34.36 34.75 34.35 34.75 580 +1.20(+3.58%)
Mar 18, 2019 33.55 33.55 33.55 0 +0.00(+0.00%)
Mar 14, 2019 33.55 33.55 33.55 0 +0.00(+0.00%)
Mar 13, 2019 33.55 33.55 33.55 33.55 200 +1.08(+3.34%)
Mar 12, 2019 32.47 32.47 32.47 32.47 2,700 +0.40(+1.26%)
Mar 11, 2019 32.06 32.06 32.06 32.06 300 +0.91(+2.94%)
Mar 08, 2019 31.15 31.15 31.15 31.15 300 -1.90(-5.75%)
Mar 06, 2019 33.05 33.05 33.05 0 +0.47(+1.44%)
Feb 26, 2019 32.58 32.58 32.58 0 -0.37(-1.12%)
Feb 20, 2019 32.95 32.95 32.95 0 +1.00(+3.13%)
Feb 19, 2019 32.50 32.50 31.95 31.95 3,100 -0.15(-0.47%)
Feb 14, 2019 32.10 32.10 32.10 0 +0.95(+3.05%)
Feb 12, 2019 31.15 31.15 31.15 0 +0.00(+0.00%)
Feb 11, 2019 31.05 31.15 31.05 31.15 1,199 +0.25(+0.81%)
Feb 08, 2019 31.00 31.00 30.90 30.90 300 -1.43(-4.42%)
Feb 05, 2019 32.33 32.33 32.33 0 +0.65(+2.05%)
Feb 04, 2019 31.68 31.68 31.68 15 +0.00(+0.00%)
Jan 31, 2019 31.68 31.68 31.68 0 +0.38(+1.21%)
Jan 30, 2019 31.30 31.30 31.30 31.30 300 +1.50(+5.03%)
Jan 18, 2019 29.80 29.80 29.80 0 +1.49(+5.25%)
Jan 16, 2019 28.31 28.31 28.31 0 +0.72(+2.62%)
Jan 14, 2019 27.59 27.59 27.59 0 -0.48(-1.73%)
Jan 11, 2019 28.07 28.07 28.07 28.07 1,300 -0.03(-0.09%)
Jan 10, 2019 28.10 28.10 28.10 38 +0.00(+0.00%)
Jan 09, 2019 27.97 28.10 27.97 28.10 352 +3.60(+14.69%)
Dec 28, 2018 24.50 24.50 24.50 0 +0.45(+1.87%)
Dec 27, 2018 24.05 24.05 24.05 52 +0.00(+0.00%)
Dec 26, 2018 24.05 24.05 24.05 24.05 400 -0.39(-1.60%)
Dec 24, 2018 24.44 24.44 24.44 22 +0.00(+0.00%)
Dec 21, 2018 24.44 24.44 24.44 2,687 +0.00(+0.00%)
Dec 20, 2018 24.44 24.44 24.44 4,500 +0.00(+0.00%)
Dec 19, 2018 24.45 24.45 24.44 24.44 900 -0.60(-2.40%)
Dec 17, 2018 25.04 25.04 25.04 0 -0.51(-2.00%)
Dec 14, 2018 25.55 25.55 25.55 25.55 1,000 -0.49(-1.88%)
Dec 12, 2018 26.04 26.04 26.04 0 -0.67(-2.51%)
Dec 07, 2018 26.71 26.71 26.71 0 +1.27(+4.99%)
Dec 06, 2018 25.44 25.44 25.44 25.44 245 -2.41(-8.65%)
Dec 03, 2018 27.85 27.85 27.85 0 +1.82(+6.99%)
Nov 29, 2018 26.03 26.03 26.03 0 +0.33(+1.28%)
Nov 28, 2018 25.70 25.70 25.70 25.70 271 -1.00(-3.73%)
Nov 27, 2018 26.70 26.70 26.70 20 +0.00(+0.00%)
Nov 23, 2018 26.70 26.70 26.70 0 +0.00(+0.00%)
Nov 19, 2018 26.70 26.70 26.70 0 -0.60(-2.21%)
Nov 16, 2018 27.30 27.30 27.30 10 +0.00(+0.00%)
Nov 15, 2018 27.30 27.30 27.30 27.30 100 -0.55(-1.97%)
Nov 13, 2018 27.85 27.85 27.85 0 -1.23(-4.23%)
Nov 12, 2018 29.36 29.36 29.08 29.08 2,232 -1.77(-5.74%)
Nov 09, 2018 30.85 30.85 30.85 204 +0.00(+0.00%)
Nov 08, 2018 30.85 30.85 30.85 30.85 200 -0.75(-2.37%)
Nov 07, 2018 31.60 31.60 31.60 31.60 4,200 +1.60(+5.33%)
Nov 05, 2018 30.00 30.00 30.00 0 +0.10(+0.33%)
Nov 01, 2018 29.90 29.90 29.90 0 +1.10(+3.82%)
Oct 24, 2018 28.80 28.80 28.80 0 -1.79(-5.85%)
Oct 23, 2018 30.59 30.59 30.59 35 +0.00(+0.00%)
Oct 22, 2018 30.59 30.59 30.59 30.59 6,120 -0.26(-0.84%)
Oct 19, 2018 30.85 30.85 30.85 30.85 1,000 -1.11(-3.47%)
Oct 17, 2018 31.96 31.96 31.96 0 -0.29(-0.90%)
Oct 16, 2018 32.25 32.25 32.25 126 +0.00(+0.00%)
Oct 12, 2018 32.25 32.25 32.25 0 -0.45(-1.38%)
Oct 10, 2018 32.70 32.70 32.70 0 -5.15(-13.61%)
Oct 09, 2018 37.85 37.85 37.85 80 +0.00(+0.00%)
Oct 05, 2018 37.85 37.85 37.85 0 +0.00(+0.00%)
Oct 03, 2018 37.85 37.85 37.85 0 -0.75(-1.94%)
Oct 02, 2018 38.60 38.60 38.60 45 +0.00(+0.00%)
Sep 27, 2018 38.60 38.60 38.60 0 +0.25(+0.65%)
Sep 26, 2018 38.35 38.35 38.35 38.35 420 -0.19(-0.49%)
Sep 25, 2018 38.54 38.54 38.54 38.54 201 +2.09(+5.73%)
Sep 24, 2018 36.45 36.45 36.45 36.45 150 +1.32(+3.76%)
Sep 18, 2018 35.13 35.13 35.13 0 +0.04(+0.11%)
Sep 17, 2018 35.09 35.09 35.09 35.09 115 -0.01(-0.03%)
Sep 14, 2018 35.10 35.10 35.05 35.10 500 -0.25(-0.71%)
Sep 13, 2018 35.35 35.35 35.35 35.35 10,000 -0.20(-0.56%)
Sep 12, 2018 35.35 35.55 35.35 35.55 500 +1.25(+3.64%)
Sep 11, 2018 34.30 34.30 34.30 34.30 100 +0.65(+1.93%)
Sep 10, 2018 33.65 33.65 33.65 367 -1.15(-3.30%)
Sep 05, 2018 34.80 34.80 34.80 0 -0.45(-1.28%)
Sep 04, 2018 35.10 35.25 35.05 35.25 30,300 +0.55(+1.59%)
Aug 31, 2018 34.70 34.70 34.70 0 -0.25(-0.72%)
Aug 30, 2018 34.95 34.95 34.95 34.95 260 +0.75(+2.19%)
Aug 28, 2018 34.20 34.20 34.20 0 +2.10(+6.54%)
Aug 24, 2018 32.10 32.10 32.10 0 +0.91(+2.92%)
Aug 21, 2018 31.19 31.19 31.19 0 +0.34(+1.10%)
Aug 17, 2018 30.85 30.85 30.85 0 -0.12(-0.40%)
Aug 15, 2018 30.98 30.98 30.98 0 -0.70(-2.19%)
Aug 13, 2018 31.67 31.67 31.67 0 -0.33(-1.03%)
Aug 10, 2018 31.80 32.00 31.80 32.00 1,800 -0.75(-2.29%)
Aug 09, 2018 32.75 32.75 32.75 32.75 389 -0.50(-1.50%)
Aug 08, 2018 33.40 33.40 33.25 33.25 387 +0.85(+2.62%)
Aug 07, 2018 32.40 32.40 32.40 21 +0.00(+0.00%)
Aug 06, 2018 32.37 32.45 32.21 32.40 3,157 +0.30(+0.93%)
Aug 03, 2018 32.10 32.10 32.10 32.10 400 -0.77(-2.36%)
Jul 31, 2018 32.88 32.88 32.88 0 +1.12(+3.54%)
Jul 27, 2018 31.75 31.75 31.75 0 +0.70(+2.25%)
Jul 23, 2018 31.05 31.05 31.05 0 +0.00(+0.00%)
Jul 18, 2018 31.05 31.05 31.05 7 -0.76(-2.39%)
Jul 16, 2018 31.81 31.81 31.81 0 -0.59(-1.82%)
Jul 13, 2018 32.40 32.40 32.40 32.40 134 -0.68(-2.06%)
Jul 11, 2018 33.08 33.08 33.08 0 -1.12(-3.27%)
Jul 10, 2018 34.25 34.25 34.20 34.20 200 +0.88(+2.63%)
Jul 09, 2018 33.33 33.33 33.33 33.33 160 +1.14(+3.54%)
Jun 27, 2018 32.19 32.19 32.19 0 +0.94(+3.00%)
Jun 26, 2018 31.25 31.30 31.25 31.25 20,000 +0.59(+1.92%)
Jun 20, 2018 30.66 30.66 30.66 0 -0.74(-2.36%)
Jun 15, 2018 31.40 31.40 31.40 0 -1.30(-3.98%)
Jun 14, 2018 32.70 32.80 32.70 32.70 15,126 +2.26(+7.42%)
May 25, 2018 30.44 30.44 30.44 0 -1.26(-3.97%)
May 23, 2018 31.70 31.70 31.70 0 -1.45(-4.37%)
May 22, 2018 33.04 33.15 33.04 33.15 11,945 -0.12(-0.36%)
May 18, 2018 33.27 33.27 33.27 0 +0.87(+2.70%)
May 17, 2018 32.40 32.40 32.40 32.40 3,000 +0.40(+1.24%)
May 16, 2018 32.00 32.00 32.00 32.00 100 +0.50(+1.59%)
May 14, 2018 31.50 31.50 31.50 30 +0.05(+0.16%)
May 11, 2018 31.45 31.45 31.45 31.45 100 +2.45(+8.45%)
May 03, 2018 29.00 29.00 29.00 0 +0.82(+2.89%)
May 02, 2018 28.41 28.41 28.18 28.18 850 +1.18(+4.39%)
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.