Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 130.60 | 133.00 | 129.70 | 130.20 | 126.00 | 457,711 |
| 2024-05-27 | 129.30 | 132.70 | 129.30 | 130.60 | 126.39 | 519,697 |
| 2024-05-24 | 126.60 | 129.50 | 125.60 | 128.80 | 124.65 | 196,190 |
| 2024-05-23 | 129.40 | 130.40 | 125.20 | 128.00 | 123.87 | 690,504 |
| 2024-05-22 | 138.70 | 138.70 | 128.60 | 130.80 | 126.58 | 599,378 |
| 2024-05-21 | 137.80 | 140.20 | 136.50 | 139.20 | 134.71 | 331,966 |
| 2024-05-20 | 138.80 | 140.00 | 136.50 | 138.50 | 134.03 | 289,213 |
| 2024-05-17 | 132.30 | 139.10 | 132.00 | 137.50 | 133.07 | 429,398 |
| 2024-05-16 | 131.20 | 132.40 | 130.00 | 131.90 | 127.65 | 228,421 |
| 2024-05-15 | 136.00 | 137.20 | 130.80 | 131.20 | 126.97 | 440,537 |
| 2024-05-14 | 128.00 | 134.20 | 127.30 | 134.00 | 129.68 | 433,323 |
| 2024-05-13 | 128.40 | 128.40 | 126.70 | 128.00 | 123.87 | 359,499 |
| 2024-05-10 | 128.40 | 130.30 | 127.70 | 128.40 | 124.26 | 282,821 |
| 2024-05-08 | 126.90 | 127.40 | 125.20 | 126.10 | 122.03 | 131,080 |
| 2024-05-07 | 124.40 | 126.60 | 123.80 | 125.90 | 121.84 | 232,625 |
| 2024-05-06 | 120.50 | 123.50 | 120.50 | 123.00 | 119.03 | 310,329 |
| 2024-05-03 | 119.00 | 121.80 | 116.50 | 118.90 | 115.07 | 514,503 |
| 2024-05-02 | 124.00 | 126.50 | 117.40 | 119.00 | 115.16 | 768,760 |
| 2024-04-30 | 131.20 | 132.90 | 130.30 | 130.60 | 126.39 | 170,836 |
| 2024-04-29 | 129.30 | 133.10 | 127.50 | 129.40 | 125.23 | 347,466 |
| 2024-04-26 | 124.40 | 128.00 | 124.40 | 127.50 | 123.39 | 350,432 |
| 2024-04-25 | 122.80 | 126.70 | 122.80 | 123.80 | 119.81 | 496,375 |
| 2024-04-24 | 121.10 | 123.60 | 121.10 | 122.00 | 118.07 | 326,751 |
| 2024-04-23 | 122.70 | 124.50 | 119.50 | 119.90 | 116.03 | 383,194 |
| 2024-04-22 | 125.80 | 125.90 | 121.50 | 122.70 | 118.74 | 312,230 |
| 2024-04-19 | 127.60 | 128.30 | 125.70 | 125.80 | 121.74 | 266,772 |
| 2024-04-18 | 125.80 | 128.20 | 124.00 | 127.70 | 123.58 | 341,024 |
| 2024-04-17 | 120.50 | 127.50 | 120.50 | 125.80 | 121.05 | 416,030 |
| 2024-04-16 | 120.80 | 121.20 | 117.80 | 119.90 | 115.37 | 413,151 |
| 2024-04-15 | 125.00 | 125.50 | 122.20 | 122.80 | 118.16 | 353,148 |
| 2024-04-12 | 123.20 | 128.10 | 123.20 | 126.00 | 121.24 | 384,109 |
| 2024-04-11 | 125.00 | 125.50 | 120.60 | 121.70 | 117.10 | 374,466 |
| 2024-04-10 | 127.00 | 128.80 | 125.20 | 126.00 | 121.24 | 695,721 |
| 2024-04-09 | 123.00 | 125.40 | 122.40 | 124.10 | 119.41 | 597,120 |
| 2024-04-08 | 123.30 | 125.60 | 122.20 | 124.80 | 120.09 | 698,178 |
| 2024-04-05 | 119.00 | 122.20 | 118.40 | 121.90 | 117.30 | 537,323 |
| 2024-04-04 | 115.10 | 121.40 | 114.50 | 120.30 | 115.76 | 670,732 |
| 2024-04-03 | 114.50 | 116.40 | 113.80 | 114.90 | 110.56 | 495,459 |
| 2024-04-02 | 111.40 | 114.90 | 110.40 | 113.40 | 109.12 | 623,915 |
| 2024-03-28 | 106.10 | 107.20 | 105.60 | 106.80 | 102.77 | 193,825 |
| 2024-03-27 | 103.40 | 106.80 | 103.40 | 104.90 | 100.94 | 442,610 |
| 2024-03-26 | 102.20 | 104.50 | 101.30 | 103.40 | 99.496 | 232,125 |
| 2024-03-25 | 102.30 | 104.00 | 102.10 | 102.50 | 98.630 | 244,777 |
| 2024-03-22 | 101.80 | 103.50 | 101.20 | 102.30 | 98.437 | 205,917 |
| 2024-03-21 | 104.50 | 106.60 | 101.80 | 102.20 | 98.341 | 520,013 |
| 2024-03-20 | 100.80 | 102.80 | 100.00 | 101.60 | 97.095 | 365,411 |
| 2024-03-19 | 102.00 | 102.20 | 99.500 | 101.60 | 97.095 | 521,379 |
| 2024-03-18 | 103.30 | 104.80 | 103.00 | 104.10 | 99.484 | 474,874 |
| 2024-03-15 | 99.750 | 105.20 | 98.800 | 103.40 | 98.815 | 1,377,430 |
| 2024-03-14 | 95.900 | 99.000 | 95.450 | 97.850 | 93.511 | 894,943 |
| 2024-03-13 | 87.900 | 94.900 | 87.500 | 94.700 | 90.501 | 895,345 |
| 2024-03-12 | 88.900 | 89.650 | 86.300 | 87.200 | 83.333 | 303,449 |
| 2024-03-11 | 87.100 | 88.300 | 86.550 | 88.150 | 84.241 | 121,466 |
| 2024-03-08 | 88.250 | 88.350 | 87.100 | 87.150 | 83.285 | 204,284 |
| 2024-03-07 | 85.400 | 88.750 | 84.850 | 88.450 | 84.528 | 425,790 |
| 2024-03-06 | 82.250 | 84.800 | 82.250 | 84.750 | 80.992 | 155,586 |
| 2024-03-05 | 82.650 | 84.900 | 82.000 | 82.150 | 78.507 | 264,732 |
| 2024-03-04 | 82.550 | 83.250 | 82.250 | 82.650 | 78.985 | 125,467 |
| 2024-03-01 | 83.000 | 83.000 | 81.200 | 82.250 | 78.603 | 236,231 |
| 2024-02-29 | 81.050 | 83.700 | 80.250 | 83.100 | 79.415 | 232,674 |
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.