LUPE.ST - Lundin Petroleum AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019317.80324.00315.30319.30319.30531,679
Apr 24, 2019328.00328.00317.60317.60317.60731,424
Apr 23, 2019314.30328.60314.30328.40328.401,075,736
Apr 18, 2019309.30311.30308.30310.00310.00427,702
Apr 17, 2019309.20312.10308.50310.00310.00359,423
Apr 16, 2019307.30312.90306.70308.80308.80642,607
Apr 15, 2019311.00311.70307.00307.70307.70530,275
Apr 12, 2019310.10315.60308.00311.20311.20469,615
Apr 11, 2019315.10316.30308.50309.10309.10400,387
Apr 10, 2019313.00316.30309.80314.20314.20673,803
Apr 09, 2019316.50317.70310.40312.40312.40480,455
Apr 08, 2019311.40316.00309.20316.00316.00716,962
Apr 05, 2019307.00311.30305.70310.80310.80487,559
Apr 04, 2019313.00313.00306.00306.80306.80404,859
Apr 03, 2019313.90316.00312.70313.30313.30513,138
Apr 02, 2019316.00317.90311.10313.30313.30520,136
Apr 01, 2019314.80318.30313.80316.00316.00456,821
Apr 01, 20193.43 Dividend
Mar 29, 2019315.00317.80313.30314.80311.37560,710
Mar 28, 2019311.20315.90310.10312.00308.60441,229
Mar 27, 2019317.60319.60310.00311.00307.61475,406
Mar 26, 2019310.80316.90310.80316.00312.56560,307
Mar 25, 2019312.50312.90306.30310.40307.02556,482
Mar 22, 2019322.00323.70314.80315.70312.26567,366
Mar 21, 2019317.40323.70317.00322.00318.49612,543
Mar 20, 2019316.60318.60313.10317.50314.04642,568
Mar 19, 2019309.60321.40309.00318.70315.23762,402
Mar 18, 2019311.40312.60308.50310.00306.62634,879
Mar 15, 2019311.00316.60309.70311.40308.01793,577
Mar 14, 2019311.30315.10309.80311.00307.61602,483
Mar 13, 2019303.70311.60301.20311.20307.81690,402
Mar 12, 2019305.00308.00302.20304.40301.08738,623
Mar 11, 2019301.00304.00299.50304.00300.69470,440
Mar 08, 2019305.00305.60295.10300.00296.73939,617
Mar 07, 2019311.60311.90306.00308.00304.64585,353
Mar 06, 2019310.50317.50310.30312.60309.19658,824
Mar 05, 2019311.20311.20305.50310.00306.62473,274
Mar 04, 2019307.50312.40305.60311.30307.91583,619
Mar 01, 2019305.80307.10302.30306.60303.26492,858
Feb 28, 2019306.00308.80299.60302.00298.711,050,835
Feb 27, 2019307.50313.90304.20308.40305.04545,158
Feb 26, 2019295.60305.90295.60305.60302.27740,028
Feb 25, 2019306.70308.30294.50295.60292.38971,827
Feb 22, 2019302.90308.60301.40306.70303.36474,818
Feb 21, 2019306.50308.20302.20304.10300.79401,016
Feb 20, 2019304.90306.80299.80306.40303.06834,341
Feb 19, 2019300.00305.60299.90302.90299.60805,879
Feb 18, 2019300.10301.80296.90297.80294.56391,226
Feb 15, 2019298.00300.60297.90298.40295.15582,857
Feb 14, 2019299.50301.20292.40297.40294.16669,259
Feb 13, 2019296.00299.80293.40299.60296.34582,555
Feb 12, 2019290.90296.60285.30293.10289.91607,432
Feb 11, 2019288.50291.60285.10288.80285.65722,286
Feb 08, 2019292.10293.50282.70285.00281.891,032,281
Feb 07, 2019298.20301.50292.40292.40289.21822,944
Feb 06, 2019298.30302.90296.10300.30297.03781,122
Feb 05, 2019294.80299.40294.80298.30295.05805,486
Feb 04, 2019289.20296.30289.20294.80291.59926,719
Feb 01, 2019288.90288.90281.60286.10282.98801,408
Jan 31, 2019288.00291.30284.80289.50286.35904,893
Jan 30, 2019280.00290.40275.00285.20282.091,285,567
Jan 29, 2019263.00273.00262.20272.30269.33797,109
Jan 28, 2019266.70269.10262.50263.00260.13678,986
Jan 25, 2019263.50268.20262.80266.10263.20843,544
Jan 24, 2019259.10264.00256.70263.40260.53537,911
Jan 23, 2019265.10268.20260.40260.60257.76732,060
Jan 22, 2019268.30272.00264.40265.40262.51640,635
Jan 21, 2019271.10271.50268.00270.60267.65344,740
Jan 18, 2019266.60271.00265.60270.00267.06670,103
Jan 17, 2019253.30263.00251.40263.00260.13935,609
Jan 16, 2019257.00257.00251.40254.10251.33606,297
Jan 15, 2019251.80257.40248.90254.80252.02663,552
Jan 14, 2019247.90250.90247.10249.00246.29548,103
Jan 11, 2019253.10256.70249.70250.40247.67855,557
Jan 10, 2019252.60253.60245.90252.60249.851,037,071
Jan 09, 2019247.40252.20244.10249.80247.08888,515
Jan 08, 2019242.70247.50240.20246.00243.32798,318
Jan 07, 2019245.90249.40240.60243.50240.85718,943
Jan 04, 2019235.80242.60234.60241.20238.571,000,241
Jan 03, 2019224.50233.30223.00229.00226.50850,481
Jan 02, 2019220.40229.50216.00228.10225.61881,433
Dec 28, 2018217.00225.00216.10221.40218.99753,186
Dec 27, 2018218.40223.20213.50215.10212.76725,911
Dec 21, 2018216.10218.30214.10216.50214.141,024,243
Dec 20, 2018219.50219.80216.00216.20213.84929,069
Dec 19, 2018219.60224.70217.30223.20220.771,304,240
Dec 18, 2018224.10224.70214.20221.60219.191,611,433
Dec 17, 2018232.20235.50226.60227.40224.92958,254
Dec 14, 2018232.80238.00229.70234.70232.14924,863
Dec 13, 2018235.40236.70229.60233.90231.35735,796
Dec 12, 2018238.80239.00235.30238.40235.80692,126
Dec 11, 2018230.00238.90228.30238.10235.51961,787
Dec 10, 2018241.00242.40228.60228.70226.211,091,739
Dec 07, 2018232.90248.00231.70246.00243.321,298,279
Dec 06, 2018242.80242.80228.10231.00228.481,102,700
Dec 05, 2018241.70245.50240.00243.40240.75582,081
Dec 04, 2018251.00254.50243.00245.20242.531,074,772
Dec 03, 2018249.00255.60248.10251.00248.271,294,508
Nov 30, 2018239.00239.70236.60239.50236.891,005,323
Nov 29, 2018234.30241.80232.00239.00236.40827,146
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...