Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 236.00 | 236.40 | 228.60 | 232.80 | 232.80 | 385,552 |
| 2026-10-16 | 233.60 | 242.40 | 231.50 | 237.40 | 237.40 | 755,115 |
| 2026-10-15 | 227.60 | 230.80 | 223.00 | 230.80 | 230.80 | 861,896 |
| 2026-10-14 | 242.50 | 245.60 | 235.20 | 236.10 | 236.10 | 477,320 |
| 2026-10-13 | 245.80 | 247.00 | 238.90 | 240.70 | 240.70 | 325,349 |
| 2026-10-12 | 246.90 | 248.30 | 244.80 | 244.80 | 244.80 | 239,580 |
| 2026-10-09 | 240.40 | 246.60 | 239.00 | 246.30 | 246.30 | 606,477 |
| 2026-10-08 | 237.90 | 240.60 | 234.10 | 237.40 | 237.40 | 406,994 |
| 2026-10-07 | 243.10 | 248.90 | 237.70 | 237.90 | 237.90 | 594,894 |
| 2026-10-06 | 248.30 | 249.60 | 240.90 | 242.90 | 242.90 | 478,620 |
| 2026-10-05 | 246.00 | 248.10 | 241.40 | 244.60 | 244.60 | 372,914 |
| 2026-10-02 | 235.50 | 246.70 | 235.00 | 243.40 | 243.40 | 666,182 |
| 2026-10-01 | 240.00 | 242.00 | 231.90 | 234.30 | 234.30 | 529,895 |
| 2026-09-30 | 243.00 | 255.00 | 238.20 | 241.00 | 241.00 | 1,079,013 |
| 2026-09-29 | 242.00 | 244.90 | 240.40 | 240.40 | 240.40 | 535,229 |
| 2026-09-28 | 238.00 | 239.90 | 232.60 | 236.10 | 236.10 | 690,231 |
| 2026-09-25 | 244.60 | 246.00 | 240.60 | 243.20 | 243.20 | 321,525 |
| 2026-09-24 | 240.80 | 244.80 | 239.50 | 239.60 | 239.60 | 329,651 |
| 2026-09-23 | 248.60 | 249.50 | 239.40 | 243.00 | 243.00 | 378,284 |
| 2026-09-22 | 242.50 | 249.90 | 241.20 | 248.60 | 248.60 | 760,310 |
| 2026-09-21 | 236.10 | 241.30 | 235.40 | 237.90 | 237.90 | 445,995 |
| 2026-09-18 | 235.40 | 236.90 | 231.20 | 232.60 | 232.60 | 333,009 |
| 2026-09-17 | 229.00 | 235.00 | 229.00 | 233.60 | 233.60 | 640,653 |
| 2026-09-16 | 227.20 | 229.50 | 224.60 | 226.10 | 226.10 | 408,600 |
| 2026-09-15 | 228.80 | 229.10 | 221.80 | 222.80 | 222.80 | 504,483 |
| 2026-09-14 | 231.30 | 232.10 | 222.20 | 225.80 | 225.80 | 1,005,041 |
| 2026-09-11 | 245.40 | 246.10 | 235.40 | 235.60 | 235.60 | 657,947 |
| 2026-09-10 | 259.00 | 261.20 | 239.30 | 243.70 | 243.70 | 1,124,582 |
| 2026-09-09 | 262.00 | 265.50 | 253.70 | 256.00 | 256.00 | 469,909 |
| 2026-09-08 | 250.00 | 264.40 | 248.10 | 263.00 | 263.00 | 786,032 |
| 2026-09-07 | 246.10 | 247.70 | 243.90 | 247.40 | 247.40 | 208,989 |
| 2026-09-04 | 245.90 | 249.20 | 241.00 | 246.20 | 246.20 | 492,446 |
| 2026-09-03 | 246.00 | 251.60 | 244.30 | 249.80 | 249.61 | 429,575 |
| 2026-09-02 | 244.70 | 252.00 | 242.40 | 248.80 | 248.61 | 380,444 |
| 2026-09-01 | 258.60 | 259.70 | 244.10 | 246.70 | 246.51 | 641,709 |
| 2026-08-31 | 270.10 | 271.40 | 255.20 | 256.40 | 256.20 | 582,958 |
| 2026-08-28 | 269.50 | 272.90 | 265.30 | 271.40 | 271.19 | 641,172 |
| 2026-08-27 | 264.10 | 267.70 | 262.20 | 265.90 | 265.70 | 549,737 |
| 2026-08-26 | 264.00 | 269.10 | 262.60 | 264.30 | 264.10 | 827,967 |
| 2026-08-25 | 261.50 | 264.10 | 259.50 | 262.20 | 262.00 | 338,347 |
| 2026-08-24 | 261.00 | 266.50 | 259.50 | 260.70 | 260.50 | 520,087 |
| 2026-08-21 | 250.00 | 263.80 | 250.00 | 261.10 | 260.90 | 954,090 |
| 2026-08-20 | 241.20 | 248.40 | 236.60 | 247.50 | 247.31 | 576,756 |
| 2026-08-19 | 236.20 | 247.00 | 235.50 | 244.10 | 243.91 | 518,099 |
| 2026-08-18 | 246.00 | 246.00 | 239.20 | 241.50 | 241.32 | 404,835 |
| 2026-08-17 | 246.90 | 248.00 | 242.00 | 246.30 | 246.11 | 268,368 |
| 2026-08-14 | 240.50 | 244.50 | 236.50 | 241.20 | 241.02 | 694,459 |
| 2026-08-13 | 247.50 | 250.10 | 241.00 | 243.70 | 243.51 | 684,615 |
| 2026-08-12 | 255.00 | 258.90 | 252.60 | 254.00 | 253.81 | 389,482 |
| 2026-08-11 | 257.70 | 261.30 | 252.10 | 252.40 | 252.21 | 522,250 |
| 2026-08-10 | 256.30 | 261.40 | 255.50 | 257.10 | 256.90 | 505,196 |
| 2026-08-07 | 257.00 | 258.90 | 251.40 | 255.00 | 254.81 | 630,711 |
| 2026-08-06 | 256.30 | 265.30 | 248.80 | 259.40 | 259.20 | 814,200 |
| 2026-08-05 | 253.00 | 263.30 | 252.00 | 262.60 | 262.40 | 814,794 |
| 2026-08-04 | 239.50 | 252.90 | 239.50 | 247.40 | 247.21 | 891,444 |
| 2026-08-03 | 237.40 | 239.90 | 231.30 | 236.30 | 236.12 | 351,646 |
| 2026-07-31 | 242.00 | 244.50 | 233.50 | 236.30 | 236.12 | 713,453 |
| 2026-07-30 | 236.80 | 250.70 | 236.80 | 237.40 | 237.22 | 782,001 |
| 2026-07-29 | 238.00 | 242.00 | 234.80 | 236.80 | 236.62 | 245,759 |
| 2026-07-28 | 242.30 | 244.90 | 232.10 | 238.00 | 237.82 | 389,025 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.1902 SEK |
| 2026-06-05 | 0.1864 SEK |
| 2026-03-20 | 0.1875 SEK |
| 2025-12-04 | 0.1854 SEK |
| 2025-09-04 | 0.1885 SEK |
| 2025-06-04 | 0.1927 SEK |
| 2025-03-20 | 0.6372 SEK |
| 2024-11-28 | 0.7019 SEK |
| 2024-08-29 | 0.6844 SEK |
| 2024-05-30 | 0.6975 SEK |
| 2024-04-18 | 0.7159 SEK |
| 2024-03-21 | 0.6956 SEK |
| 2023-11-30 | 0.6956 SEK |
| 2023-08-31 | 0.7284 SEK |
| 2023-06-01 | 0.7235 SEK |
| 2023-03-23 | 0.6761 SEK |
| 2022-12-01 | 0.6941 SEK |
| 2022-09-01 | 0.7381 SEK |
| 2022-06-02 | 0.6973 SEK |
| 2022-03-24 | 1.4997 SEK |
| 2021-12-02 | 0.6345 SEK |
| 2021-09-02 | 1.2285 SEK |
| 2021-06-03 | 0.4128 SEK |
| 2021-03-25 | 0.4125 SEK |
| 2020-12-03 | 0.2622 SEK |
| 2020-09-03 | 0.2667 SEK |
| 2020-05-28 | 0.2770 SEK |
| 2020-03-19 | 0.2871 SEK |
| 2019-12-05 | 0.2161 SEK |
| 2019-09-05 | 0.2195 SEK |
| 2019-05-29 | 0.2125 SEK |
| 2019-03-21 | 0.2060 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.