Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	72.000	74.450	72.000	73.800	70.527	497,657
2023-11-30	70.550	72.600	69.750	71.800	68.616	407,251
2023-11-29	69.500	70.900	69.500	70.550	66.757	397,687
2023-11-28	68.600	69.450	67.600	69.250	65.527	460,639
2023-11-27	71.650	71.950	69.450	69.650	65.905	258,892
2023-11-24	71.950	72.350	71.050	71.300	67.466	156,215
2023-11-23	72.200	72.700	71.550	71.950	68.081	159,618
2023-11-22	72.200	72.750	71.550	71.950	68.081	342,425
2023-11-21	72.450	73.200	71.050	72.000	68.129	464,894
2023-11-20	69.400	73.850	68.250	73.400	69.453	883,237
2023-11-17	69.100	70.350	69.100	69.450	65.716	281,249
2023-11-16	70.000	70.400	68.250	69.100	65.385	317,224
2023-11-15	69.950	70.800	69.200	70.450	66.662	357,724
2023-11-14	66.750	69.550	66.750	69.500	65.763	662,962
2023-11-13	66.150	67.000	65.600	66.300	62.735	487,074
2023-11-10	65.650	66.300	64.650	65.250	61.742	960,721
2023-11-09	65.200	66.500	65.100	66.100	62.546	1,194,562
2023-11-08	68.000	68.500	65.000	65.300	61.789	1,059,399
2023-11-07	70.800	71.200	69.000	69.250	65.527	505,703
2023-11-06	72.750	72.750	71.000	71.350	67.514	434,811
2023-11-03	73.900	74.300	73.400	73.650	69.690	135,927
2023-11-02	72.550	76.250	72.400	73.550	69.595	671,028
2023-11-01	70.000	70.500	68.300	69.600	65.858	468,810
2023-10-31	68.950	70.750	68.950	69.800	66.047	338,540
2023-10-30	70.850	71.800	67.900	68.350	64.675	396,561
2023-10-27	70.700	72.050	70.100	70.800	66.993	231,137
2023-10-26	70.050	71.350	68.850	70.700	66.899	233,785
2023-10-25	71.250	72.000	70.500	71.200	67.372	163,831
2023-10-24	70.350	71.800	70.200	71.550	67.703	215,702
2023-10-23	70.000	70.200	68.400	69.350	65.621	287,627
2023-10-20	71.400	71.900	70.200	70.500	66.709	330,282
2023-10-19	73.300	73.750	71.950	72.250	68.365	262,789
2023-10-18	75.050	75.350	73.350	73.550	69.595	349,401
2023-10-17	75.000	75.400	73.300	75.050	71.015	377,101
2023-10-16	75.950	76.900	75.000	75.750	71.677	407,199
2023-10-13	75.500	76.700	74.700	75.750	71.677	224,430
2023-10-12	77.500	78.550	75.350	75.400	71.346	590,822
2023-10-11	79.450	79.750	78.350	78.750	74.516	465,455
2023-10-10	76.600	78.900	76.600	78.800	74.563	332,466
2023-10-09	77.200	77.200	75.800	76.250	72.150	216,132
2023-10-06	73.900	76.200	73.850	75.900	71.819	442,929
2023-10-05	72.500	73.200	71.700	72.950	69.028	354,125
2023-10-04	74.100	75.900	72.650	73.200	69.264	547,543
2023-10-03	78.150	78.850	74.400	75.000	70.967	457,564
2023-10-02	82.450	83.300	78.100	78.400	74.185	413,530
2023-09-29	80.500	82.300	80.300	81.850	77.449	330,641
2023-09-28	78.750	79.850	78.750	79.500	75.226	254,737
2023-09-27	78.400	79.400	76.000	78.750	74.516	257,239
2023-09-26	81.500	83.000	79.500	79.650	75.367	447,476
2023-09-25	81.000	81.200	79.100	80.350	76.030	327,195
2023-09-22	83.000	84.650	82.400	82.600	78.159	413,489
2023-09-21	82.200	83.550	81.250	81.450	77.071	561,266
2023-09-20	83.200	84.350	82.900	83.550	79.058	239,178
2023-09-19	85.450	85.800	83.550	83.700	79.200	179,955
2023-09-18	87.800	88.550	86.200	86.200	81.565	120,502
2023-09-15	86.500	88.150	86.500	87.250	82.559	118,599
2023-09-14	84.700	88.050	84.700	86.400	81.755	213,605
2023-09-13	85.250	85.500	84.250	84.650	80.099	139,609
2023-09-12	86.700	87.250	85.300	85.600	80.998	142,035
2023-09-11	85.050	87.450	85.050	86.250	81.613	194,956

← NewerPage 13 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.