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

Lundin Petroleum Ab (OP: LNDNF )

0.7245 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 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 (%)
May 27, 2021 35.47 35.47 35.47 91 +2.82(+8.63%)
May 20, 2021 32.65 32.65 32.65 1 -1.28(-3.77%)
May 06, 2021 33.93 33.93 33.93 0 +2.03(+6.36%)
May 04, 2021 31.90 31.90 31.90 0 -0.35(-1.09%)
May 03, 2021 31.86 32.25 31.86 32.25 406 -0.25(-0.77%)
Apr 30, 2021 33.56 33.65 32.43 32.50 10,100 +0.39(+1.21%)
Apr 28, 2021 32.11 32.11 32.11 0 +0.06(+0.19%)
Apr 27, 2021 32.00 32.29 32.00 32.05 3,780 -0.30(-0.93%)
Apr 26, 2021 30.71 32.35 30.71 32.35 1,531 +1.35(+4.35%)
Apr 21, 2021 31.00 31.00 31.00 0 -0.35(-1.12%)
Apr 20, 2021 31.35 31.35 31.35 31.35 100 -0.65(-2.03%)
Apr 19, 2021 32.00 32.00 32.00 32.00 750 -0.41(-1.25%)
Apr 16, 2021 32.41 32.41 32.41 32.41 200 +0.01(+0.02%)
Apr 15, 2021 32.51 32.51 32.40 32.40 600 +0.00(+0.00%)
Apr 14, 2021 32.40 32.40 32.40 32.40 311 +0.60(+1.90%)
Apr 13, 2021 31.64 31.80 31.08 31.80 492 +2.05(+6.87%)
Apr 12, 2021 29.75 29.75 29.75 6 +0.00(+0.00%)
Apr 08, 2021 29.75 29.75 29.75 0 +0.00(+0.00%)
Apr 07, 2021 29.75 29.75 29.75 2 +0.00(+0.00%)
Apr 05, 2021 29.75 29.75 29.75 0 -1.91(-6.03%)
Apr 01, 2021 32.66 32.66 31.66 31.66 300 +0.16(+0.51%)
Mar 31, 2021 31.50 31.50 31.50 31.50 110 -1.38(-4.20%)
Mar 29, 2021 32.88 32.88 32.88 0 -1.40(-4.08%)
Mar 26, 2021 34.28 34.28 34.28 51 +0.00(+0.00%)
Mar 25, 2021 34.28 34.28 34.28 13 +0.00(+0.00%)
Mar 24, 2021 32.00 34.28 32.00 34.28 610 +2.28(+7.13%)
Mar 19, 2021 32.00 32.00 32.00 0 -2.06(-6.05%)
Mar 17, 2021 34.06 34.06 34.06 0 -1.54(-4.33%)
Mar 16, 2021 35.60 35.60 35.60 15 +0.00(+0.00%)
Mar 12, 2021 35.60 35.60 35.60 0 +0.01(+0.03%)
Mar 11, 2021 35.52 35.59 35.52 35.59 222 +0.59(+1.69%)
Mar 09, 2021 35.00 35.00 35.00 10 +0.00(+0.00%)
Mar 08, 2021 35.00 35.00 35.00 68 +0.00(+0.00%)
Mar 05, 2021 34.50 35.00 34.50 35.00 3,100 +1.28(+3.80%)
Mar 04, 2021 33.72 33.72 33.72 3 +0.00(+0.00%)
Mar 03, 2021 33.72 33.72 33.72 33.72 100 +1.09(+3.34%)
Mar 02, 2021 32.63 32.63 32.63 2 +0.00(+0.00%)
Mar 01, 2021 32.63 32.63 32.63 32.63 100 +0.00(+0.00%)
Feb 26, 2021 32.63 32.63 32.63 32.63 100 -0.89(-2.66%)
Feb 25, 2021 33.52 33.52 33.52 33.52 100 +0.52(+1.58%)
Feb 24, 2021 33.00 33.00 33.00 33.00 2,275 +1.60(+5.10%)
Feb 19, 2021 31.40 31.40 31.40 0 -1.99(-5.96%)
Feb 17, 2021 33.39 33.39 33.39 0 +0.00(+0.00%)
Feb 16, 2021 31.18 33.39 31.18 33.39 1,346 +3.11(+10.27%)
Feb 12, 2021 30.28 30.28 30.28 30.28 500 +0.52(+1.75%)
Feb 09, 2021 29.76 29.76 29.76 0 +0.22(+0.74%)
Feb 08, 2021 29.89 29.89 29.54 29.54 370 +1.54(+5.50%)
Feb 05, 2021 28.00 28.00 28.00 11 +0.00(+0.00%)
Feb 03, 2021 28.00 28.00 28.00 0 +1.11(+4.13%)
Jan 28, 2021 26.89 26.89 26.89 0 -0.31(-1.14%)
Jan 27, 2021 27.20 27.20 27.20 27.20 161 -0.65(-2.33%)
Jan 26, 2021 27.85 27.85 27.85 27.85 100 -1.54(-5.24%)
Jan 22, 2021 29.39 29.39 29.39 0 +0.00(+0.00%)
Jan 21, 2021 29.39 29.39 29.39 29.39 100 -0.64(-2.13%)
Jan 20, 2021 30.03 30.03 30.03 38 +0.00(+0.00%)
Jan 19, 2021 30.03 30.03 30.03 30.03 100 +0.41(+1.38%)
Jan 15, 2021 29.55 29.62 29.55 29.62 700 -0.49(-1.63%)
Jan 14, 2021 30.11 30.11 30.11 30.11 311 +1.01(+3.47%)
Jan 13, 2021 29.10 29.10 29.10 36 +0.00(+0.00%)
Jan 11, 2021 29.10 29.10 29.10 0 +0.00(+0.00%)
Jan 08, 2021 29.10 29.10 29.10 29.10 100 -0.08(-0.27%)
Jan 07, 2021 29.18 29.18 29.16 29.18 300 +2.18(+8.07%)
Jan 06, 2021 26.95 27.00 26.95 27.00 855 +0.10(+0.37%)
Jan 05, 2021 26.87 26.90 26.87 26.90 5,000 +0.15(+0.56%)
Dec 29, 2020 26.75 26.75 26.75 0 -0.45(-1.65%)
Dec 17, 2020 27.20 27.20 27.20 0 +0.45(+1.68%)
Dec 16, 2020 26.94 26.94 26.75 26.75 2,155 -0.50(-1.83%)
Dec 14, 2020 27.25 27.25 27.25 0 +0.50(+1.87%)
Dec 10, 2020 26.75 26.75 26.75 0 +2.39(+9.81%)
Dec 03, 2020 24.36 24.36 24.36 0 -0.47(-1.88%)
Dec 02, 2020 24.83 24.83 24.83 24.83 300 +0.40(+1.63%)
Dec 01, 2020 24.67 24.67 24.43 24.43 300 -1.47(-5.68%)
Nov 25, 2020 25.90 25.90 25.90 0 -0.39(-1.46%)
Nov 24, 2020 25.73 26.35 25.73 26.29 22,290 +1.18(+4.72%)
Nov 23, 2020 25.10 25.10 25.10 25.10 10,015 -0.22(-0.87%)
Nov 20, 2020 24.68 25.32 24.68 25.32 500 +0.44(+1.78%)
Nov 18, 2020 24.88 24.88 24.88 0 +4.18(+20.18%)
Nov 06, 2020 20.70 20.70 20.70 0 +0.77(+3.84%)
Nov 05, 2020 19.93 19.93 19.93 60 +0.00(+0.00%)
Nov 02, 2020 19.93 19.93 19.93 0 +1.21(+6.49%)
Oct 28, 2020 18.72 18.72 18.72 0 -1.25(-6.28%)
Oct 22, 2020 19.97 19.97 19.97 0 -1.28(-6.03%)
Oct 21, 2020 21.25 21.25 21.25 7,152 +0.00(+0.00%)
Oct 20, 2020 21.25 21.25 21.25 21.25 5,200 +0.30(+1.42%)
Oct 19, 2020 20.96 20.96 20.96 50 +0.00(+0.00%)
Oct 15, 2020 20.96 20.96 20.96 0 -0.27(-1.29%)
Oct 07, 2020 21.23 21.23 21.23 0 +1.01(+5.00%)
Oct 05, 2020 20.22 20.22 20.22 0 +0.62(+3.16%)
Oct 02, 2020 19.60 19.60 19.60 20 +0.00(+0.00%)
Oct 01, 2020 19.60 19.60 19.60 19.60 500 -0.29(-1.46%)
Sep 30, 2020 19.89 19.89 19.89 19.89 100 -0.12(-0.60%)
Sep 29, 2020 20.01 20.01 20.01 20.01 100 -0.60(-2.91%)
Sep 24, 2020 20.61 20.61 20.61 0 -0.85(-3.96%)
Sep 22, 2020 21.46 21.46 21.46 0 -0.61(-2.77%)
Sep 15, 2020 22.07 22.07 22.07 0 -0.56(-2.47%)
Sep 10, 2020 22.63 22.63 22.63 0 +0.00(+0.00%)
Sep 09, 2020 22.48 22.63 22.48 22.63 4,533 +0.48(+2.17%)
Sep 08, 2020 22.15 22.15 22.15 22.15 500 -1.23(-5.26%)
Sep 04, 2020 23.38 23.38 23.38 3,348 +0.00(+0.00%)
Sep 03, 2020 23.38 23.38 23.38 23.38 1,000 -1.16(-4.73%)
Sep 02, 2020 24.54 24.54 24.54 53 +0.00(+0.00%)
Aug 31, 2020 24.54 24.54 24.54 0 -0.86(-3.39%)
Aug 28, 2020 25.40 25.40 25.40 926 +0.00(+0.00%)
Aug 25, 2020 25.40 25.40 25.40 0 +0.00(+0.00%)
Aug 24, 2020 25.40 25.40 25.40 20 +0.00(+0.00%)
Aug 21, 2020 25.40 25.40 25.40 8 +0.00(+0.00%)
Aug 17, 2020 25.40 25.40 25.40 0 +0.00(+0.00%)
Aug 11, 2020 25.40 25.40 25.40 0 +2.14(+9.20%)
Aug 03, 2020 23.26 23.26 23.26 0 +0.00(+0.00%)
Jul 31, 2020 23.26 23.26 23.26 23.26 100 -1.16(-4.74%)
Jul 29, 2020 24.42 24.42 24.42 0 -0.73(-2.90%)
Jul 21, 2020 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 15, 2020 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 07, 2020 25.15 25.15 25.15 0 +0.18(+0.71%)
Jul 06, 2020 24.98 25.02 24.97 24.97 1,015 +0.50(+2.04%)
Jun 30, 2020 24.47 24.47 24.47 0 -0.08(-0.33%)
Jun 29, 2020 24.46 24.55 24.46 24.55 450 +0.25(+1.03%)
Jun 24, 2020 24.30 24.30 24.30 0 +0.53(+2.23%)
Jun 19, 2020 23.77 23.77 23.77 0 -0.00(-0.01%)
Jun 16, 2020 23.77 23.77 23.77 0 +0.00(+0.00%)
Jun 12, 2020 23.77 23.77 23.77 0 +0.42(+1.80%)
Jun 11, 2020 23.35 23.35 23.35 23.35 2,500 -2.15(-8.44%)
Jun 09, 2020 25.50 25.50 25.50 0 -0.75(-2.85%)
Jun 08, 2020 26.75 26.75 26.25 26.25 5,400 -0.64(-2.37%)
Jun 05, 2020 26.16 26.16 26.89 323 +0.73(+2.79%)
Jun 04, 2020 26.16 26.16 26.16 26.16 368 -0.05(-0.20%)
Jun 03, 2020 26.35 26.35 26.21 26.21 300 +1.52(+6.18%)
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.