Lundin Mining Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	82.500	82.650	80.950	81.100	77.504	148,247
2024-02-27	81.250	83.450	81.250	82.600	78.937	209,004
2024-02-26	82.850	82.850	81.050	81.100	77.504	162,345
2024-02-23	82.150	82.950	81.700	82.800	79.128	285,087
2024-02-22	85.700	86.700	81.550	82.100	78.459	476,650
2024-02-21	86.600	87.400	85.700	85.700	81.900	141,135
2024-02-20	89.500	89.850	86.550	86.600	82.760	208,210
2024-02-19	89.600	89.800	88.750	89.450	85.483	145,038
2024-02-16	86.550	90.900	86.100	89.850	85.866	455,156
2024-02-15	85.450	86.350	84.800	85.450	81.661	140,800
2024-02-14	85.500	86.000	84.800	85.450	81.661	188,878
2024-02-13	86.000	86.000	84.550	85.500	81.708	125,866
2024-02-12	85.500	86.350	85.250	86.200	82.377	116,572
2024-02-09	85.550	86.000	85.100	85.500	81.708	150,985
2024-02-08	85.900	86.900	85.200	85.500	81.708	202,459
2024-02-07	88.450	88.550	85.100	85.300	81.517	245,557
2024-02-06	87.500	88.350	86.650	87.600	83.715	345,648
2024-02-05	85.750	86.100	84.500	85.600	81.804	204,543
2024-02-02	86.550	86.550	85.250	85.500	81.708	244,034
2024-02-01	84.750	86.100	84.650	85.250	81.470	158,603
2024-01-31	86.250	87.200	85.100	85.950	82.139	252,155
2024-01-30	86.050	86.450	83.050	86.100	82.282	508,116
2024-01-29	85.550	86.850	85.200	86.050	82.234	273,124
2024-01-26	84.400	86.150	83.900	85.550	81.756	243,598
2024-01-25	84.850	86.400	84.150	84.500	80.753	301,175
2024-01-24	82.450	86.450	82.450	84.850	81.087	532,178
2024-01-23	77.700	82.100	77.700	81.350	77.743	262,504
2024-01-22	78.300	78.950	76.800	77.300	73.872	357,923
2024-01-19	77.500	78.000	76.500	77.350	73.920	243,580
2024-01-18	78.000	78.500	76.800	77.500	74.063	132,054
2024-01-17	79.150	79.450	77.700	78.050	74.589	279,971
2024-01-16	81.000	81.800	79.950	80.700	77.121	653,801
2024-01-15	82.000	83.150	80.700	80.850	77.265	571,039
2024-01-12	80.650	82.800	79.400	81.800	78.173	274,893
2024-01-11	81.250	82.000	79.700	80.250	76.691	242,347
2024-01-10	81.000	81.500	80.500	80.500	76.930	100,159
2024-01-09	83.500	83.750	81.050	81.050	77.456	182,041
2024-01-08	83.000	84.400	82.750	83.400	79.702	244,528
2024-01-05	82.600	82.750	81.800	82.000	78.364	49,087
2024-01-04	82.500	83.200	81.300	82.600	78.937	232,132
2024-01-03	83.000	83.000	80.400	81.400	77.790	208,424
2024-01-02	82.050	83.250	81.450	82.850	79.176	192,062
2023-12-29	82.000	83.100	81.500	81.800	78.173	144,864
2023-12-28	83.000	83.450	81.800	82.000	78.364	139,650
2023-12-27	82.650	83.900	82.600	82.600	78.937	169,168
2023-12-22	82.750	83.100	81.700	82.500	78.842	135,296
2023-12-21	82.000	82.900	81.650	82.750	79.080	164,544
2023-12-20	83.300	83.950	82.250	82.950	79.272	178,677
2023-12-19	81.500	83.000	81.000	82.800	79.128	248,353
2023-12-18	82.300	82.650	81.600	81.850	78.220	177,992
2023-12-15	82.350	83.800	81.550	82.350	78.698	357,337
2023-12-14	77.400	81.250	77.350	80.900	77.312	750,371
2023-12-13	75.200	75.400	74.400	74.650	71.340	239,062
2023-12-12	77.200	77.500	75.150	75.250	71.913	229,712
2023-12-11	75.400	77.250	74.950	77.100	73.681	466,307
2023-12-08	73.100	76.600	73.000	75.400	72.056	390,623
2023-12-07	72.950	73.750	72.750	73.200	69.954	269,008
2023-12-06	73.300	74.200	72.750	73.400	70.145	295,375
2023-12-05	72.700	73.700	72.300	73.050	69.811	356,848
2023-12-04	73.800	74.300	72.400	72.700	69.476	443,319

← NewerPage 12 of 21 · 1,257 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.