Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	84.350	84.900	83.400	83.900	79.389	218,323
2023-09-07	87.000	87.000	84.050	84.350	79.815	195,538
2023-09-06	88.200	88.950	86.300	87.200	82.511	304,605
2023-09-05	87.050	89.300	86.750	88.200	83.458	325,177
2023-09-04	86.500	87.900	86.100	87.100	82.417	98,497
2023-09-01	84.500	87.000	84.500	86.450	81.802	260,917
2023-08-31	83.250	83.950	82.350	83.300	78.821	94,806
2023-08-30	81.900	84.400	81.750	84.050	78.842	141,619
2023-08-29	81.800	82.450	81.050	81.800	76.731	120,037
2023-08-28	81.000	82.000	80.950	81.800	76.731	106,626
2023-08-25	80.200	81.500	79.550	80.900	75.887	147,097
2023-08-24	82.500	82.850	80.700	80.800	75.793	262,221
2023-08-23	81.800	82.450	80.300	82.200	77.106	509,528
2023-08-22	81.000	82.250	80.850	81.700	76.637	178,143
2023-08-21	79.000	80.700	78.950	80.700	75.699	148,812
2023-08-18	80.450	80.450	79.050	79.400	74.480	212,100
2023-08-17	81.100	82.400	80.950	81.400	76.356	285,023
2023-08-16	81.500	82.550	80.550	81.100	76.074	396,948
2023-08-15	85.700	85.700	82.000	82.950	77.810	353,086
2023-08-14	88.000	88.450	85.450	86.050	80.718	430,710
2023-08-11	87.700	88.800	86.650	88.400	82.922	179,634
2023-08-10	89.300	89.950	87.650	87.950	82.500	174,100
2023-08-09	90.700	91.650	89.300	89.300	83.766	212,615
2023-08-08	90.500	90.700	88.800	89.600	84.048	293,388
2023-08-07	92.250	92.250	90.500	90.800	85.173	137,655
2023-08-04	92.050	93.500	91.500	92.450	86.721	340,116
2023-08-03	87.150	93.200	84.500	92.850	87.096	793,152
2023-08-02	92.650	92.700	89.950	89.950	84.376	166,815
2023-08-01	94.000	94.000	91.600	92.750	87.003	288,814
2023-07-31	93.200	94.500	92.050	94.350	88.503	229,611
2023-07-28	92.500	93.600	91.900	93.200	87.425	210,045
2023-07-27	91.000	92.600	90.300	92.050	86.346	235,183
2023-07-26	92.100	92.150	90.400	90.850	85.220	170,295
2023-07-25	89.300	93.500	89.200	92.700	86.956	365,131
2023-07-24	87.600	89.050	87.400	88.550	83.063	218,934
2023-07-21	89.700	89.700	87.500	87.700	82.265	290,403
2023-07-20	89.400	91.150	89.250	90.150	84.564	390,192
2023-07-19	87.100	89.450	86.650	89.350	83.813	161,007
2023-07-18	86.500	87.300	85.600	86.950	81.562	149,153
2023-07-17	86.500	86.800	84.150	86.500	81.140	171,086
2023-07-14	89.950	89.950	87.350	88.150	82.688	208,055
2023-07-13	91.400	92.000	90.500	91.550	85.877	156,096
2023-07-12	88.500	91.750	88.000	91.400	85.736	452,347
2023-07-11	88.800	89.050	87.650	87.900	82.453	142,383
2023-07-10	86.500	88.900	86.050	88.500	83.016	207,460
2023-07-07	84.500	87.100	84.500	86.900	81.515	178,415
2023-07-06	86.050	87.000	84.450	84.450	79.217	238,947
2023-07-05	85.150	86.150	84.050	85.850	80.530	142,140
2023-07-04	86.050	86.700	85.300	85.850	80.530	203,750
2023-07-03	84.500	86.050	84.500	86.050	80.718	162,968
2023-06-30	84.000	84.850	83.600	83.950	78.748	207,090
2023-06-29	83.550	84.500	82.300	83.350	78.185	307,935
2023-06-28	84.050	84.750	83.150	83.600	78.420	272,601
2023-06-27	84.800	85.300	83.400	84.050	78.842	237,606
2023-06-26	85.000	85.550	82.700	84.250	79.029	316,329
2023-06-22	86.700	87.250	85.650	86.200	80.858	374,542
2023-06-21	86.900	87.500	85.000	86.850	81.468	501,890
2023-06-20	88.000	88.000	86.250	86.850	81.468	204,118
2023-06-19	87.750	88.200	86.550	88.200	82.734	246,030
2023-06-16	89.000	89.000	87.000	88.550	83.063	284,149

← NewerPage 14 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.