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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 347.20 | 347.80 | 342.80 | 347.40 | 347.40 | 72,856 |
| 21 Oct 2021 | 349.50 | 352.90 | 346.27 | 346.80 | 346.80 | 102,724 |
| 20 Oct 2021 | 347.85 | 351.20 | 347.20 | 351.00 | 351.00 | 47,931 |
| 19 Oct 2021 | 348.10 | 352.90 | 346.92 | 348.65 | 348.65 | 269,868 |
| 18 Oct 2021 | 348.30 | 350.00 | 346.60 | 348.40 | 348.40 | 217,182 |
| 15 Oct 2021 | 346.65 | 349.60 | 345.20 | 347.50 | 347.50 | 29,889 |
| 14 Oct 2021 | 340.00 | 345.20 | 340.00 | 344.50 | 344.50 | 34,518 |
| 13 Oct 2021 | 339.50 | 340.00 | 333.60 | 335.30 | 335.30 | 1,575,162 |
| 12 Oct 2021 | 335.60 | 341.80 | 331.30 | 338.95 | 338.95 | 1,673,480 |
| 11 Oct 2021 | 339.05 | 1,000,000,320.00 | 338.20 | 339.05 | 339.05 | 3,553,436 |
| 08 Oct 2021 | 334.40 | 341.20 | 335.70 | 337.70 | 337.70 | 153,829 |
| 07 Oct 2021 | 329.80 | 330.30 | 323.30 | 329.60 | 329.60 | 276,747 |
| 06 Oct 2021 | 335.45 | 339.50 | 329.40 | 330.80 | 330.80 | 93,029 |
| 05 Oct 2021 | 336.55 | 340.00 | 331.50 | 332.90 | 332.90 | 50,406 |
| 04 Oct 2021 | 323.20 | 336.70 | 323.00 | 334.55 | 334.55 | 336,992 |
| 01 Oct 2021 | 318.70 | 322.70 | 315.00 | 321.45 | 321.45 | 99,807 |
| 01 Oct 2021 | 3.93 Dividend | |||||
| 30 Sept 2021 | 318.00 | 327.10 | 318.30 | 326.15 | 322.22 | 118,516 |
| 29 Sept 2021 | 313.30 | 318.50 | 312.10 | 318.20 | 314.37 | 112,178 |
| 28 Sept 2021 | 318.65 | 321.80 | 314.60 | 315.10 | 311.30 | 4,220,210 |
| 27 Sept 2021 | 309.20 | 319.00 | 310.80 | 317.90 | 314.07 | 3,164,896 |
| 24 Sept 2021 | 298.35 | 305.22 | 297.10 | 304.40 | 300.73 | 2,041,658 |
| 23 Sept 2021 | 298.60 | 299.70 | 293.90 | 299.30 | 295.69 | 619,525 |
| 22 Sept 2021 | 286.85 | 297.80 | 291.60 | 297.50 | 293.92 | 41,308 |
| 21 Sept 2021 | 283.60 | 287.00 | 281.50 | 283.60 | 280.18 | 45,717 |
| 20 Sept 2021 | 285.25 | 288.00 | 281.10 | 284.70 | 281.27 | 78,450 |
| 17 Sept 2021 | 295.55 | 295.10 | 289.50 | 289.50 | 286.01 | 166,213 |
| 16 Sept 2021 | 292.05 | 299.90 | 292.80 | 293.10 | 289.57 | 147,655 |
| 15 Sept 2021 | 281.60 | 293.40 | 284.60 | 291.35 | 287.84 | 64,573 |
| 14 Sept 2021 | 274.45 | 286.50 | 275.60 | 281.25 | 277.86 | 47,438 |
| 13 Sept 2021 | 263.80 | 274.20 | 267.10 | 272.85 | 269.56 | 55,788 |
| 10 Sept 2021 | 263.15 | 265.20 | 260.90 | 263.25 | 260.08 | 58,104 |
| 09 Sept 2021 | 266.20 | 266.90 | 261.70 | 262.45 | 259.29 | 92,100 |
| 08 Sept 2021 | 264.90 | 268.80 | 261.00 | 266.90 | 263.68 | 43,498 |
| 07 Sept 2021 | 268.35 | 267.70 | 265.10 | 268.05 | 264.82 | 24,307 |
| 06 Sept 2021 | 263.95 | 267.50 | 263.50 | 266.35 | 263.14 | 82,054 |
| 03 Sept 2021 | 267.10 | 268.00 | 263.60 | 264.70 | 261.51 | 24,082 |
| 02 Sept 2021 | 262.50 | 267.80 | 262.00 | 265.90 | 262.70 | 24,672 |
| 01 Sept 2021 | 264.70 | 266.40 | 262.07 | 262.70 | 259.53 | 11,134 |
| 31 Aug 2021 | 264.50 | 266.20 | 260.50 | 261.35 | 258.20 | 123,287 |
| 27 Aug 2021 | 260.30 | 264.20 | 259.10 | 263.00 | 259.83 | 92,021 |
| 26 Aug 2021 | 260.25 | 260.20 | 257.50 | 259.45 | 256.32 | 59,756 |
| 25 Aug 2021 | 262.40 | 262.30 | 259.90 | 261.80 | 258.65 | 25,322 |
| 24 Aug 2021 | 261.50 | 263.40 | 260.30 | 262.45 | 259.29 | 308,837 |
| 23 Aug 2021 | 254.90 | 260.30 | 254.00 | 260.00 | 256.87 | 38,441 |
| 20 Aug 2021 | 253.60 | 253.70 | 248.90 | 250.35 | 247.33 | 20,787 |
| 19 Aug 2021 | 258.90 | 258.30 | 251.60 | 254.80 | 251.73 | 32,997 |
| 18 Aug 2021 | 265.30 | 265.90 | 262.60 | 265.20 | 262.00 | 88,293 |
| 17 Aug 2021 | 258.00 | 265.40 | 257.50 | 265.25 | 262.05 | 44,166 |
| 16 Aug 2021 | 262.70 | 262.70 | 259.17 | 260.60 | 257.46 | 143,730 |
| 13 Aug 2021 | 269.00 | 268.60 | 266.50 | 268.20 | 264.97 | 33,469 |
| 12 Aug 2021 | 267.80 | 272.00 | 268.90 | 271.30 | 268.03 | 44,186 |
| 11 Aug 2021 | 270.30 | 273.20 | 267.70 | 268.70 | 265.46 | 53,520 |
| 10 Aug 2021 | 264.85 | 270.00 | 264.50 | 268.20 | 264.97 | 15,196 |
| 09 Aug 2021 | 264.55 | 265.00 | 261.40 | 263.05 | 259.88 | 36,494 |
| 06 Aug 2021 | 263.70 | 266.10 | 262.10 | 263.70 | 260.52 | 38,102 |
| 05 Aug 2021 | 261.20 | 264.00 | 260.60 | 263.90 | 260.72 | 209,609 |
| 04 Aug 2021 | 268.40 | 268.00 | 259.80 | 262.20 | 259.04 | 185,364 |
| 03 Aug 2021 | 266.80 | 269.70 | 264.70 | 266.50 | 263.29 | 134,937 |
| 02 Aug 2021 | 269.35 | 272.10 | 267.30 | 269.40 | 266.15 | 61,850 |
| 30 Jul 2021 | 269.60 | 270.50 | 267.60 | 267.30 | 264.08 | 49,411 |
| 29 Jul 2021 | 269.55 | 275.50 | 269.70 | 269.60 | 266.35 | 108,408 |
| 28 Jul 2021 | 271.15 | 273.90 | 265.70 | 265.45 | 262.25 | 44,073 |
| 27 Jul 2021 | 279.80 | 281.50 | 275.80 | 276.05 | 272.72 | 105,699 |
| 26 Jul 2021 | 273.95 | 281.80 | 272.40 | 279.40 | 276.03 | 51,233 |
| 23 Jul 2021 | 275.20 | 277.10 | 273.60 | 275.20 | 271.88 | 459,196 |
| 22 Jul 2021 | 275.30 | 276.20 | 271.20 | 271.30 | 268.03 | 34,881 |
| 21 Jul 2021 | 269.05 | 274.60 | 266.00 | 274.00 | 270.70 | 46,353 |
| 20 Jul 2021 | 268.10 | 270.70 | 263.00 | 267.25 | 264.03 | 222,660 |
| 19 Jul 2021 | 277.55 | 276.10 | 265.60 | 267.20 | 263.98 | 124,798 |
| 16 Jul 2021 | 284.60 | 286.50 | 279.20 | 278.80 | 275.44 | 41,017 |
| 15 Jul 2021 | 291.95 | 291.20 | 281.60 | 281.95 | 278.55 | 100,692 |
| 14 Jul 2021 | 291.10 | 294.30 | 290.20 | 293.40 | 289.86 | 48,127 |
| 13 Jul 2021 | 293.85 | 294.90 | 290.70 | 290.75 | 287.25 | 98,181 |
| 12 Jul 2021 | 296.25 | 297.00 | 290.90 | 292.80 | 289.27 | 228,242 |
| 09 Jul 2021 | 297.10 | 297.90 | 292.60 | 296.05 | 292.48 | 80,622 |
| 08 Jul 2021 | 297.10 | 296.90 | 290.60 | 293.40 | 289.86 | 54,056 |
| 07 Jul 2021 | 302.80 | 303.10 | 297.30 | 299.10 | 295.50 | 43,617 |
| 06 Jul 2021 | 308.85 | 311.00 | 301.50 | 302.80 | 299.15 | 8,546,711 |
| 05 Jul 2021 | 307.90 | 309.40 | 306.90 | 308.00 | 304.29 | 16,075 |
| 02 Jul 2021 | 305.50 | 307.10 | 304.80 | 306.35 | 302.66 | 23,515 |
| 01 Jul 2021 | 300.90 | 306.80 | 299.70 | 304.00 | 300.34 | 24,254 |
| 01 Jul 2021 | 3.81 Dividend | |||||
| 30 Jun 2021 | 299.65 | 304.60 | 299.00 | 303.70 | 296.28 | 77,411 |
| 29 Jun 2021 | 299.20 | 302.30 | 298.80 | 302.30 | 294.91 | 36,056 |
| 28 Jun 2021 | 311.55 | 310.90 | 300.50 | 301.35 | 293.98 | 83,340 |
| 25 Jun 2021 | 310.15 | 310.15 | 310.15 | 310.15 | 302.57 | - |
| 24 Jun 2021 | 308.45 | 312.40 | 307.30 | 310.15 | 302.57 | 41,628 |
| 23 Jun 2021 | 309.15 | 312.60 | 306.90 | 309.45 | 301.89 | 757,119 |
| 22 Jun 2021 | 306.60 | 310.70 | 305.70 | 308.50 | 300.96 | 259,453 |
| 21 Jun 2021 | 294.00 | 305.20 | 292.30 | 303.05 | 295.64 | 45,957 |
| 18 Jun 2021 | 300.15 | 300.60 | 293.40 | 296.50 | 289.25 | 49,172 |
| 17 Jun 2021 | 301.80 | 306.50 | 301.20 | 302.00 | 294.62 | 60,923 |
| 16 Jun 2021 | 308.75 | 309.10 | 302.80 | 305.45 | 297.98 | 22,530 |
| 15 Jun 2021 | 308.95 | 308.10 | 301.10 | 304.55 | 297.11 | 56,724 |
| 14 Jun 2021 | 307.85 | 311.10 | 306.90 | 307.40 | 299.89 | 24,134 |
| 11 Jun 2021 | 300.35 | 306.60 | 300.60 | 304.60 | 297.15 | 23,997 |
| 10 Jun 2021 | 296.55 | 300.40 | 297.00 | 299.90 | 292.57 | 58,024 |
| 09 Jun 2021 | 297.40 | 299.20 | 295.20 | 297.80 | 290.52 | 41,916 |
| 08 Jun 2021 | 298.65 | 297.20 | 291.90 | 295.20 | 287.98 | 73,962 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
