Lundin Petroleum AB (publ) (LNDNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.15+0.67 (+1.99%)
At close: 10:48AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | - | - | - | - | - | - |
| 27 Sept 2021 | - | - | - | - | - | - |
| 24 Sept 2021 | - | - | - | - | - | - |
| 23 Sept 2021 | - | - | - | - | - | - |
| 22 Sept 2021 | - | - | - | - | - | - |
| 21 Sept 2021 | - | - | - | - | - | - |
| 20 Sept 2021 | - | - | - | - | - | - |
| 17 Sept 2021 | - | - | - | - | - | - |
| 16 Sept 2021 | - | - | - | - | - | - |
| 15 Sept 2021 | - | - | - | - | - | - |
| 14 Sept 2021 | - | - | - | - | - | - |
| 13 Sept 2021 | - | - | - | - | - | - |
| 10 Sept 2021 | - | - | - | - | - | - |
| 09 Sept 2021 | - | - | - | - | - | - |
| 08 Sept 2021 | - | - | - | - | - | - |
| 07 Sept 2021 | - | - | - | - | - | - |
| 03 Sept 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 02 Sept 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 01 Sept 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 31 Aug 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 30 Aug 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 27 Aug 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 26 Aug 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 25 Aug 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 24 Aug 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 20,000 |
| 23 Aug 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 20 Aug 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 19 Aug 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 18 Aug 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 17 Aug 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 16 Aug 2021 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | 50,000 |
| 13 Aug 2021 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 30,000 |
| 12 Aug 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 11 Aug 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 10 Aug 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 09 Aug 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 06 Aug 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 05 Aug 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 10,000 |
| 04 Aug 2021 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 03 Aug 2021 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 02 Aug 2021 | - | - | - | - | - | - |
| 30 Jul 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 29 Jul 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1,200 |
| 28 Jul 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 27 Jul 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 26 Jul 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 23 Jul 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 100 |
| 22 Jul 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 100 |
| 21 Jul 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 100 |
| 20 Jul 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 19 Jul 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 300 |
| 16 Jul 2021 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 15 Jul 2021 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 2,000 |
| 14 Jul 2021 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 13 Jul 2021 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 12 Jul 2021 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 09 Jul 2021 | 33.41 | 33.99 | 33.41 | 33.99 | 33.99 | 300 |
| 08 Jul 2021 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 07 Jul 2021 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 06 Jul 2021 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 02 Jul 2021 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 01 Jul 2021 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 01 Jul 2021 | 0.45 Dividend | |||||
| 30 Jun 2021 | 36.26 | 36.26 | 36.26 | 36.26 | 35.81 | 200 |
| 29 Jun 2021 | 35.35 | 35.35 | 34.25 | 34.25 | 33.82 | 2,000 |
| 28 Jun 2021 | 36.46 | 36.46 | 36.46 | 36.46 | 36.01 | - |
| 25 Jun 2021 | 36.46 | 36.46 | 36.46 | 36.46 | 36.01 | - |
| 24 Jun 2021 | 36.46 | 36.46 | 36.46 | 36.46 | 36.01 | - |
| 23 Jun 2021 | 36.46 | 36.46 | 36.46 | 36.46 | 36.01 | 700 |
| 22 Jun 2021 | 32.71 | 32.71 | 32.71 | 32.71 | 32.30 | - |
| 21 Jun 2021 | 32.71 | 32.71 | 32.71 | 32.71 | 32.30 | - |
| 18 Jun 2021 | 33.21 | 33.21 | 32.71 | 32.71 | 32.30 | 300 |
| 17 Jun 2021 | 34.55 | 34.55 | 34.55 | 34.55 | 34.12 | 200 |
| 16 Jun 2021 | 36.61 | 36.61 | 36.61 | 36.61 | 36.16 | - |
| 15 Jun 2021 | 36.61 | 36.61 | 36.61 | 36.61 | 36.16 | - |
| 14 Jun 2021 | 36.61 | 36.61 | 36.61 | 36.61 | 36.16 | 300 |
| 11 Jun 2021 | 35.01 | 35.01 | 35.01 | 35.01 | 34.58 | - |
| 10 Jun 2021 | 35.01 | 35.01 | 35.01 | 35.01 | 34.58 | 600 |
| 09 Jun 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 35.03 | - |
| 08 Jun 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 35.03 | - |
| 07 Jun 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 35.03 | - |
| 04 Jun 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 35.03 | - |
| 03 Jun 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 35.03 | - |
| 02 Jun 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 35.03 | - |
| 01 Jun 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 35.03 | - |
| 28 May 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 35.03 | - |
| 27 May 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 35.03 | 100 |
| 26 May 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 32.24 | - |
| 25 May 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 32.24 | 100 |
| 24 May 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 32.24 | - |
| 21 May 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 32.24 | - |
| 20 May 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 32.24 | 300 |
| 19 May 2021 | 33.93 | 33.93 | 33.93 | 33.93 | 33.51 | - |
| 18 May 2021 | 33.93 | 33.93 | 33.93 | 33.93 | 33.51 | - |
| 17 May 2021 | 33.93 | 33.93 | 33.93 | 33.93 | 33.51 | - |
| 14 May 2021 | 33.93 | 33.93 | 33.93 | 33.93 | 33.51 | - |
| 13 May 2021 | 33.93 | 33.93 | 33.93 | 33.93 | 33.51 | - |
| 12 May 2021 | 33.93 | 33.93 | 33.93 | 33.93 | 33.51 | 1,600 |
| 11 May 2021 | 33.93 | 33.93 | 33.93 | 33.93 | 33.51 | - |
| 10 May 2021 | 33.93 | 33.93 | 33.93 | 33.93 | 33.51 | - |
| *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.
