LUPE.ST - Lundin Petroleum AB (publ)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 févr. 2020301,20305,40300,70303,10303,10624 447
13 févr. 2020300,30301,10295,50300,30300,30850 818
12 févr. 2020297,30302,90294,80300,70300,70897 694
11 févr. 2020290,40295,50288,00294,50294,50941 312
10 févr. 2020292,00293,30288,00288,80288,80748 979
07 févr. 2020296,60296,90288,50291,50291,501 294 688
06 févr. 2020305,30307,00294,20295,80295,801 086 351
05 févr. 2020298,60305,80295,90303,40303,40975 591
04 févr. 2020295,20301,40292,50300,00300,001 381 153
03 févr. 2020293,60293,60286,20292,00292,001 441 646
31 janv. 2020314,10314,50290,00293,60293,601 862 447
31 janv. 20200.45 Dividende
30 janv. 2020307,00308,30303,40304,10303,651 163 104
29 janv. 2020313,30314,30309,10310,10309,64681 138
28 janv. 2020309,60314,30307,40311,90311,44761 123
27 janv. 2020312,90316,80306,60309,50309,041 221 064
24 janv. 2020319,80323,20319,00319,00318,53412 143
23 janv. 2020318,00323,70315,60318,20317,731 048 070
22 janv. 2020321,70322,30318,20320,80320,33623 192
21 janv. 2020325,90326,80321,10324,80324,32594 825
20 janv. 2020324,50331,50324,10327,90327,41645 682
17 janv. 2020324,90326,60321,70322,80322,32498 960
16 janv. 2020321,50325,30317,20324,90324,42887 188
15 janv. 2020326,70327,90319,70320,20319,73701 338
14 janv. 2020329,70329,70324,70327,00326,52619 669
13 janv. 2020326,40332,80324,40328,00327,51836 762
10 janv. 2020323,40325,90320,40325,80325,32697 160
09 janv. 2020320,30323,10314,50322,10321,62803 537
08 janv. 2020322,00327,40320,70322,80322,321 021 541
07 janv. 2020323,60324,30316,70318,20317,73970 731
03 janv. 2020317,00324,40316,80321,60321,12755 366
02 janv. 2020316,30320,00315,00315,70315,23434 505
02 janv. 20203.47 Dividende
30 déc. 2019320,00320,90317,30318,30314,36317 541
27 déc. 2019318,60321,50318,60320,00316,04441 643
23 déc. 2019313,30318,40312,90316,60312,69318 516
20 déc. 2019314,10318,90312,80315,10311,20708 272
19 déc. 2019315,90316,50313,00314,10310,22489 594
18 déc. 2019311,00316,50310,50316,10312,19630 480
17 déc. 2019300,40312,20300,40312,20308,34901 697
16 déc. 2019304,10306,10300,30300,50296,78743 285
13 déc. 2019303,50309,20302,80304,10300,34649 093
12 déc. 2019298,30303,20295,10301,40297,67516 328
11 déc. 2019296,80299,10295,40297,30293,62415 432
10 déc. 2019296,80297,30291,50296,70293,03621 395
09 déc. 2019296,40298,40295,00296,50292,83695 443
06 déc. 2019290,10297,20288,20295,90292,24620 472
05 déc. 2019290,10292,20288,40290,00286,41899 920
04 déc. 2019281,30292,50281,30289,50285,92914 926
03 déc. 2019292,00293,50279,80281,60278,121 027 455
02 déc. 2019295,60299,60291,20291,70288,09615 362
29 nov. 2019301,40302,20294,90295,20291,55662 021
28 nov. 2019303,40303,70301,80302,90299,15297 330
27 nov. 2019305,30307,50302,90304,20300,44560 872
26 nov. 2019307,00310,20305,70307,90304,091 030 504
25 nov. 2019308,60312,10306,50308,10304,29389 937
22 nov. 2019306,80311,70305,20308,00304,19442 838
21 nov. 2019302,90306,70300,20305,30301,52719 365
20 nov. 2019296,40305,50293,80304,60300,831 004 411
19 nov. 2019303,00303,60296,50297,80294,12677 814
18 nov. 2019309,90310,10300,40301,70297,97603 772
15 nov. 2019308,00309,70305,40308,40304,59593 298
14 nov. 2019309,60310,10306,70309,70305,87684 550
13 nov. 2019311,10311,10307,00308,80304,98626 998
12 nov. 2019314,40316,50310,50312,30308,44880 977
11 nov. 2019310,50317,70309,00312,60308,73742 269
08 nov. 2019309,80312,90307,90311,00307,15530 703
07 nov. 2019309,80313,50309,50311,90308,04658 584
06 nov. 2019315,40315,50307,80310,80306,96879 025
05 nov. 2019317,20319,60314,40315,80311,90948 189
04 nov. 2019318,20322,10313,10316,80312,881 422 293
01 nov. 2019316,70317,30311,50315,30311,40279 312
31 oct. 2019349,50349,50314,50318,80314,861 730 382
30 oct. 2019328,80334,30328,30330,30326,22980 540
29 oct. 2019322,00329,60317,00329,60325,52953 756
28 oct. 2019319,90324,90319,40322,50318,51502 118
25 oct. 2019323,10325,50318,80319,30315,35537 853
24 oct. 2019317,00323,80315,90323,10319,10673 994
23 oct. 2019306,90315,10306,90314,30310,41681 456
22 oct. 2019308,00310,10305,30309,30305,48366 729
21 oct. 2019304,50309,50302,10306,50302,71426 463
18 oct. 2019305,20310,50304,20305,60301,82652 401
17 oct. 2019304,20307,90302,20305,70301,92553 569
16 oct. 2019307,80307,90302,60306,40302,61459 004
15 oct. 2019302,00308,40301,60308,10304,29563 224
14 oct. 2019301,70304,30298,80301,40297,67654 716
11 oct. 2019300,10302,70296,30302,70298,96641 483
10 oct. 2019291,70296,00288,50296,00292,34643 680
09 oct. 2019286,90293,30286,20291,90288,29583 367
08 oct. 2019291,00292,00284,30288,00284,44591 450
07 oct. 2019290,80293,90287,50291,80288,19936 433
04 oct. 2019279,60285,40279,60280,00276,54724 914
03 oct. 2019281,00281,40275,10278,00274,56708 641
02 oct. 2019291,10291,10282,00282,30278,81566 728
01 oct. 2019292,50296,80290,60291,90288,29546 338
01 oct. 20193.61 Dividende
30 sept. 2019294,90297,20292,30295,30288,08608 920
27 sept. 2019296,90300,60292,70296,30289,06610 080
26 sept. 2019296,90300,40294,20295,80288,57795 734
25 sept. 2019299,60300,80292,40296,90289,64633 314
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages