UK Markets closed

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

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
443.35+4.60 (+1.05%)
At close: 06:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
20 May 2022441.45448.00435.90443.35443.351,488,543
19 May 2022439.35442.40435.70438.75438.75347,080
18 May 2022432.70448.10437.80440.40440.40353,879
17 May 2022434.55440.80429.30434.45434.45104,638
16 May 2022430.15435.70429.20434.15434.151,380,706
13 May 2022418.70430.00420.30427.55427.55509,254
12 May 2022413.10423.30413.90418.45418.45510,823
11 May 2022412.90422.50412.10422.60422.60832,011
10 May 2022407.40414.96398.10413.15413.15402,661
09 May 2022428.35431.90409.72414.50414.50578,922
06 May 2022422.75436.60427.30427.45427.45462,824
05 May 2022427.55434.90423.90428.05428.05387,183
04 May 2022418.65426.60416.10421.80421.80327,478
03 May 2022400.45418.00398.10416.15416.15352,642
29 Apr 2022409.95413.70403.80413.10413.10307,631
28 Apr 2022413.55411.10401.30405.05405.05418,874
27 Apr 2022411.35419.60407.90409.35409.35333,288
26 Apr 2022406.60413.00397.00412.00412.00440,792
25 Apr 2022408.75411.30400.10401.50401.50442,113
22 Apr 2022423.35424.70419.60422.25422.25277,107
21 Apr 2022432.75432.80425.90431.60431.60289,394
20 Apr 2022433.20435.40428.10432.00432.001,679,056
19 Apr 2022432.60439.20429.50434.25434.25323,118
14 Apr 2022433.55432.45421.87429.30429.3072,555
13 Apr 2022425.95437.60426.60429.30429.30169,513
12 Apr 2022417.55425.30412.40423.70423.701,597,812
11 Apr 2022420.45422.70413.57416.70416.703,110,057
08 Apr 2022409.10423.90409.60422.70422.703,746,912
07 Apr 2022409.05414.40405.40408.45408.45368,378
06 Apr 2022407.00411.80406.40412.30412.30342,047
05 Apr 2022407.90410.20404.70408.80408.80292,601
04 Apr 2022408.50413.60404.20407.85407.85279,043
01 Apr 2022391.50408.30390.00407.10407.10670,233
31 Mar 2022394.20403.36389.90403.80403.80344,113
30 Mar 2022383.25400.50383.20399.05399.05868,291
29 Mar 2022394.10403.70375.10376.00376.002,015,247
28 Mar 2022390.50403.90391.30395.00395.001,181,759
25 Mar 2022388.00396.80386.74395.65395.65372,258
24 Mar 2022393.35400.10388.90388.75388.75922,835
23 Mar 2022381.40395.20381.00392.65392.65357,652
22 Mar 2022382.65385.30379.20382.70382.701,038,655
21 Mar 2022370.40382.40370.20375.80375.80370,293
18 Mar 2022364.35368.00360.10366.20366.20910,073
17 Mar 2022352.45363.30348.00362.95362.95386,422
16 Mar 2022358.35355.70342.60350.50350.50277,963
15 Mar 2022345.25353.41339.80351.15351.15651,372
14 Mar 2022368.65363.80352.10353.20353.20313,522
11 Mar 2022383.60387.70368.10372.15372.15777,085
10 Mar 2022372.55387.40370.60380.45380.45587,929
09 Mar 2022411.25410.70370.70376.20376.20479,857
08 Mar 2022397.15410.50387.40407.75407.75755,561
07 Mar 2022398.65413.80392.80395.15395.15403,319
04 Mar 2022373.95393.80372.30388.80388.80579,925
03 Mar 2022395.30403.80370.30377.85377.85974,141
02 Mar 2022379.55401.00380.00387.15387.15570,109
01 Mar 2022354.10376.80352.70376.85376.85515,769
28 Feb 2022338.70349.70339.40348.10348.10601,448
25 Feb 2022356.00355.20335.30338.75338.75447,650
24 Feb 2022338.70357.70337.20354.65354.65609,372
23 Feb 2022332.10337.40328.30332.45332.45379,355
22 Feb 2022330.60344.60330.00334.20334.20300,044
21 Feb 2022323.25328.70321.10328.75328.75182,562
18 Feb 2022329.50332.30320.50323.70323.70219,502
17 Feb 2022328.70332.90329.00331.25331.25242,610
16 Feb 2022329.25331.80325.50331.30331.30147,123
15 Feb 2022336.85340.30323.10325.70325.70206,308
14 Feb 2022349.30349.90337.30339.25339.25453,450
11 Feb 2022336.20345.30334.90342.70342.70223,720
10 Feb 2022344.55347.10334.90338.90338.90261,910
09 Feb 2022341.00346.30338.50341.70341.70226,811
08 Feb 2022357.00359.20340.05341.35341.35277,547
07 Feb 2022363.40363.00355.10358.70358.70213,197
04 Feb 2022359.60364.70357.60361.30361.30253,356
03 Feb 2022358.00357.80352.50353.60353.60158,078
02 Feb 2022361.75364.60355.30356.50356.50391,442
01 Feb 2022376.50371.70354.30362.70362.70114,954
31 Jan 2022376.60378.70373.90375.70375.70108,294
28 Jan 2022378.35378.00368.10374.25374.2595,714
27 Jan 2022367.95382.10370.60376.85376.8592,949
26 Jan 2022362.80374.90362.00372.45372.45197,011
25 Jan 2022356.25356.83349.80355.30355.30147,718
24 Jan 2022361.55366.20346.20349.10349.1085,027
21 Jan 2022361.35364.20357.80361.15361.15102,110
20 Jan 2022366.55369.60366.00368.05368.05113,865
19 Jan 2022374.05378.60367.30367.30367.30366,715
18 Jan 2022354.70374.00355.40372.55372.55334,817
17 Jan 2022353.05354.60348.00350.85350.85141,843
14 Jan 2022346.40353.00346.30351.10351.10195,512
13 Jan 2022352.40353.10346.98349.25349.25145,426
12 Jan 2022347.40355.80341.67352.70352.70397,645
11 Jan 2022345.15345.90340.60345.05345.05101,532
10 Jan 2022338.85347.70337.60339.55339.55111,353
07 Jan 2022339.65344.90336.47339.60339.60188,618
06 Jan 2022333.70333.70333.70333.70333.70-
05 Jan 2022334.40340.40334.80333.70333.70134,464
04 Jan 2022333.30336.70332.10333.70333.70117,661
04 Jan 20224.09 Dividend
31 Dec 2021326.35326.35326.35326.35322.26-
30 Dec 2021327.90327.90323.48326.35322.26526,753
29 Dec 2021329.20332.70324.50329.15325.02180,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...