Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 102.40 | 102.40 | 100.10 | 100.60 | 97.893 | 435,626 |
| 2024-08-21 | 101.00 | 102.80 | 100.00 | 102.60 | 99.839 | 628,711 |
| 2024-08-20 | 102.50 | 102.70 | 99.850 | 100.40 | 97.699 | 915,021 |
| 2024-08-19 | 98.500 | 99.800 | 98.450 | 99.700 | 97.017 | 358,730 |
| 2024-08-16 | 102.00 | 102.90 | 97.400 | 97.850 | 95.217 | 525,265 |
| 2024-08-15 | 95.850 | 100.50 | 95.600 | 100.10 | 97.407 | 639,240 |
| 2024-08-14 | 96.600 | 96.750 | 94.600 | 95.250 | 92.687 | 580,351 |
| 2024-08-13 | 97.100 | 97.800 | 95.550 | 96.600 | 94.001 | 692,018 |
| 2024-08-12 | 96.750 | 98.000 | 95.550 | 97.250 | 94.633 | 568,642 |
| 2024-08-09 | 96.100 | 97.550 | 95.400 | 96.700 | 94.098 | 776,466 |
| 2024-08-08 | 93.000 | 95.150 | 92.000 | 95.150 | 92.590 | 1,072,974 |
| 2024-08-07 | 98.600 | 99.100 | 94.750 | 95.600 | 93.028 | 952,075 |
| 2024-08-06 | 99.000 | 100.00 | 95.950 | 97.150 | 94.536 | 893,766 |
| 2024-08-05 | 94.900 | 98.200 | 93.000 | 97.300 | 94.682 | 917,973 |
| 2024-08-02 | 103.30 | 104.90 | 98.400 | 99.050 | 96.385 | 1,465,176 |
| 2024-08-01 | 107.50 | 109.20 | 104.40 | 104.90 | 102.08 | 850,573 |
| 2024-07-31 | 110.10 | 113.00 | 107.40 | 107.90 | 105.00 | 941,402 |
| 2024-07-30 | 114.20 | 115.50 | 108.80 | 110.00 | 107.04 | 1,125,056 |
| 2024-07-29 | 110.20 | 110.70 | 108.10 | 109.00 | 106.07 | 232,021 |
| 2024-07-26 | 109.40 | 110.90 | 108.30 | 109.80 | 106.85 | 209,647 |
| 2024-07-25 | 108.50 | 108.90 | 105.10 | 108.80 | 105.87 | 354,384 |
| 2024-07-24 | 109.20 | 112.60 | 109.00 | 110.30 | 107.33 | 182,587 |
| 2024-07-23 | 109.20 | 109.80 | 107.00 | 109.10 | 106.16 | 286,350 |
| 2024-07-22 | 110.50 | 112.20 | 109.70 | 110.30 | 107.33 | 190,720 |
| 2024-07-19 | 109.20 | 110.90 | 107.60 | 110.80 | 107.82 | 272,526 |
| 2024-07-18 | 116.50 | 117.50 | 108.00 | 109.20 | 106.26 | 916,423 |
| 2024-07-17 | 120.00 | 120.30 | 116.10 | 116.20 | 113.07 | 319,906 |
| 2024-07-16 | 122.10 | 122.40 | 118.40 | 120.20 | 116.97 | 298,395 |
| 2024-07-15 | 125.00 | 129.00 | 122.50 | 123.20 | 119.89 | 339,449 |
| 2024-07-12 | 121.50 | 125.00 | 120.90 | 124.10 | 120.76 | 262,070 |
| 2024-07-11 | 124.40 | 125.70 | 120.80 | 121.20 | 117.94 | 303,440 |
| 2024-07-10 | 122.70 | 124.90 | 122.00 | 124.40 | 121.05 | 111,774 |
| 2024-07-09 | 122.60 | 124.30 | 120.90 | 122.70 | 119.40 | 171,618 |
| 2024-07-08 | 122.40 | 123.20 | 120.80 | 121.60 | 118.33 | 258,516 |
| 2024-07-05 | 124.30 | 125.60 | 123.10 | 124.10 | 120.76 | 169,796 |
| 2024-07-04 | 122.90 | 123.90 | 122.30 | 122.90 | 119.59 | 200,946 |
| 2024-07-03 | 117.80 | 124.00 | 116.90 | 122.90 | 119.59 | 465,264 |
| 2024-07-02 | 120.20 | 120.20 | 117.90 | 117.90 | 114.73 | 220,188 |
| 2024-07-01 | 119.20 | 121.00 | 118.80 | 120.50 | 117.26 | 168,944 |
| 2024-06-28 | 117.30 | 121.90 | 117.30 | 119.20 | 115.99 | 245,234 |
| 2024-06-27 | 116.10 | 118.90 | 115.80 | 116.20 | 113.07 | 164,943 |
| 2024-06-26 | 114.40 | 117.60 | 113.90 | 117.30 | 114.14 | 207,094 |
| 2024-06-25 | 115.90 | 116.20 | 113.10 | 113.90 | 110.84 | 129,503 |
| 2024-06-24 | 111.20 | 115.10 | 110.30 | 115.10 | 112.00 | 363,180 |
| 2024-06-20 | 112.30 | 114.70 | 112.20 | 114.60 | 111.52 | 189,742 |
| 2024-06-19 | 110.70 | 112.00 | 110.70 | 111.70 | 108.69 | 126,670 |
| 2024-06-18 | 110.10 | 112.00 | 109.60 | 110.30 | 107.33 | 218,450 |
| 2024-06-17 | 111.20 | 111.90 | 109.30 | 109.90 | 106.94 | 356,921 |
| 2024-06-14 | 112.70 | 113.40 | 110.00 | 111.30 | 108.31 | 208,495 |
| 2024-06-13 | 111.90 | 113.20 | 110.60 | 112.80 | 109.77 | 436,168 |
| 2024-06-12 | 114.10 | 116.30 | 111.50 | 112.80 | 109.77 | 420,889 |
| 2024-06-11 | 117.30 | 117.30 | 113.00 | 113.50 | 110.45 | 313,246 |
| 2024-06-10 | 117.30 | 118.20 | 116.00 | 118.10 | 114.92 | 225,470 |
| 2024-06-07 | 119.10 | 121.10 | 115.10 | 117.40 | 114.24 | 359,561 |
| 2024-06-05 | 114.50 | 118.20 | 114.50 | 117.80 | 114.63 | 566,143 |
| 2024-06-04 | 119.20 | 119.40 | 113.40 | 113.70 | 110.64 | 807,175 |
| 2024-06-03 | 122.50 | 123.40 | 119.90 | 121.80 | 118.52 | 399,805 |
| 2024-05-31 | 124.30 | 124.90 | 122.80 | 123.40 | 120.08 | 272,538 |
| 2024-05-30 | 125.00 | 126.20 | 123.40 | 124.30 | 120.96 | 528,504 |
| 2024-05-29 | 131.30 | 132.00 | 126.70 | 127.00 | 122.90 | 268,201 |
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.