UK Markets closed

Lundin Energy AB (publ) (0NNR.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
347.40+0.60 (+0.17%)
At close: 6:22PM BST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021347.20347.80342.80347.40347.4072,856
21 Oct 2021349.50352.90346.27346.80346.80102,724
20 Oct 2021347.85351.20347.20351.00351.0047,931
19 Oct 2021348.10352.90346.92348.65348.65269,868
18 Oct 2021348.30350.00346.60348.40348.40217,182
15 Oct 2021346.65349.60345.20347.50347.5029,889
14 Oct 2021340.00345.20340.00344.50344.5034,518
13 Oct 2021339.50340.00333.60335.30335.301,575,162
12 Oct 2021335.60341.80331.30338.95338.951,673,480
11 Oct 2021339.051,000,000,320.00338.20339.05339.053,553,436
08 Oct 2021334.40341.20335.70337.70337.70153,829
07 Oct 2021329.80330.30323.30329.60329.60276,747
06 Oct 2021335.45339.50329.40330.80330.8093,029
05 Oct 2021336.55340.00331.50332.90332.9050,406
04 Oct 2021323.20336.70323.00334.55334.55336,992
01 Oct 2021318.70322.70315.00321.45321.4599,807
01 Oct 20213.93 Dividend
30 Sept 2021318.00327.10318.30326.15322.22118,516
29 Sept 2021313.30318.50312.10318.20314.37112,178
28 Sept 2021318.65321.80314.60315.10311.304,220,210
27 Sept 2021309.20319.00310.80317.90314.073,164,896
24 Sept 2021298.35305.22297.10304.40300.732,041,658
23 Sept 2021298.60299.70293.90299.30295.69619,525
22 Sept 2021286.85297.80291.60297.50293.9241,308
21 Sept 2021283.60287.00281.50283.60280.1845,717
20 Sept 2021285.25288.00281.10284.70281.2778,450
17 Sept 2021295.55295.10289.50289.50286.01166,213
16 Sept 2021292.05299.90292.80293.10289.57147,655
15 Sept 2021281.60293.40284.60291.35287.8464,573
14 Sept 2021274.45286.50275.60281.25277.8647,438
13 Sept 2021263.80274.20267.10272.85269.5655,788
10 Sept 2021263.15265.20260.90263.25260.0858,104
09 Sept 2021266.20266.90261.70262.45259.2992,100
08 Sept 2021264.90268.80261.00266.90263.6843,498
07 Sept 2021268.35267.70265.10268.05264.8224,307
06 Sept 2021263.95267.50263.50266.35263.1482,054
03 Sept 2021267.10268.00263.60264.70261.5124,082
02 Sept 2021262.50267.80262.00265.90262.7024,672
01 Sept 2021264.70266.40262.07262.70259.5311,134
31 Aug 2021264.50266.20260.50261.35258.20123,287
27 Aug 2021260.30264.20259.10263.00259.8392,021
26 Aug 2021260.25260.20257.50259.45256.3259,756
25 Aug 2021262.40262.30259.90261.80258.6525,322
24 Aug 2021261.50263.40260.30262.45259.29308,837
23 Aug 2021254.90260.30254.00260.00256.8738,441
20 Aug 2021253.60253.70248.90250.35247.3320,787
19 Aug 2021258.90258.30251.60254.80251.7332,997
18 Aug 2021265.30265.90262.60265.20262.0088,293
17 Aug 2021258.00265.40257.50265.25262.0544,166
16 Aug 2021262.70262.70259.17260.60257.46143,730
13 Aug 2021269.00268.60266.50268.20264.9733,469
12 Aug 2021267.80272.00268.90271.30268.0344,186
11 Aug 2021270.30273.20267.70268.70265.4653,520
10 Aug 2021264.85270.00264.50268.20264.9715,196
09 Aug 2021264.55265.00261.40263.05259.8836,494
06 Aug 2021263.70266.10262.10263.70260.5238,102
05 Aug 2021261.20264.00260.60263.90260.72209,609
04 Aug 2021268.40268.00259.80262.20259.04185,364
03 Aug 2021266.80269.70264.70266.50263.29134,937
02 Aug 2021269.35272.10267.30269.40266.1561,850
30 Jul 2021269.60270.50267.60267.30264.0849,411
29 Jul 2021269.55275.50269.70269.60266.35108,408
28 Jul 2021271.15273.90265.70265.45262.2544,073
27 Jul 2021279.80281.50275.80276.05272.72105,699
26 Jul 2021273.95281.80272.40279.40276.0351,233
23 Jul 2021275.20277.10273.60275.20271.88459,196
22 Jul 2021275.30276.20271.20271.30268.0334,881
21 Jul 2021269.05274.60266.00274.00270.7046,353
20 Jul 2021268.10270.70263.00267.25264.03222,660
19 Jul 2021277.55276.10265.60267.20263.98124,798
16 Jul 2021284.60286.50279.20278.80275.4441,017
15 Jul 2021291.95291.20281.60281.95278.55100,692
14 Jul 2021291.10294.30290.20293.40289.8648,127
13 Jul 2021293.85294.90290.70290.75287.2598,181
12 Jul 2021296.25297.00290.90292.80289.27228,242
09 Jul 2021297.10297.90292.60296.05292.4880,622
08 Jul 2021297.10296.90290.60293.40289.8654,056
07 Jul 2021302.80303.10297.30299.10295.5043,617
06 Jul 2021308.85311.00301.50302.80299.158,546,711
05 Jul 2021307.90309.40306.90308.00304.2916,075
02 Jul 2021305.50307.10304.80306.35302.6623,515
01 Jul 2021300.90306.80299.70304.00300.3424,254
01 Jul 20213.81 Dividend
30 Jun 2021299.65304.60299.00303.70296.2877,411
29 Jun 2021299.20302.30298.80302.30294.9136,056
28 Jun 2021311.55310.90300.50301.35293.9883,340
25 Jun 2021310.15310.15310.15310.15302.57-
24 Jun 2021308.45312.40307.30310.15302.5741,628
23 Jun 2021309.15312.60306.90309.45301.89757,119
22 Jun 2021306.60310.70305.70308.50300.96259,453
21 Jun 2021294.00305.20292.30303.05295.6445,957
18 Jun 2021300.15300.60293.40296.50289.2549,172
17 Jun 2021301.80306.50301.20302.00294.6260,923
16 Jun 2021308.75309.10302.80305.45297.9822,530
15 Jun 2021308.95308.10301.10304.55297.1156,724
14 Jun 2021307.85311.10306.90307.40299.8924,134
11 Jun 2021300.35306.60300.60304.60297.1523,997
10 Jun 2021296.55300.40297.00299.90292.5758,024
09 Jun 2021297.40299.20295.20297.80290.5241,916
08 Jun 2021298.65297.20291.90295.20287.9873,962
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...