Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	58.860	59.140	56.320	57.700	53.017	624,425
2023-03-15	61.640	61.640	58.000	58.000	53.293	702,575
2023-03-14	61.780	63.140	61.500	61.960	56.931	935,088
2023-03-13	62.980	63.100	60.420	62.240	57.188	905,023
2023-03-10	62.400	63.820	62.040	62.940	57.832	933,535
2023-03-09	66.480	67.020	64.080	64.200	58.989	749,809
2023-03-08	67.640	68.580	66.940	67.220	61.764	530,991
2023-03-07	69.560	69.960	67.680	68.000	62.481	524,831
2023-03-06	71.000	71.020	69.700	69.980	64.300	373,713
2023-03-03	69.100	71.700	69.000	71.300	65.513	947,675
2023-03-02	69.200	69.480	67.800	68.680	63.106	567,976
2023-03-01	66.000	69.140	66.000	68.760	63.179	816,007
2023-02-28	64.000	65.940	63.400	65.700	60.368	675,972
2023-02-27	62.520	63.580	61.760	63.500	58.346	444,229
2023-02-24	66.000	66.180	61.780	62.200	57.152	759,135
2023-02-23	64.000	66.800	64.000	65.140	59.853	636,732
2023-02-22	66.840	66.840	64.800	65.140	59.853	487,409
2023-02-21	69.760	70.040	67.140	67.460	61.985	588,056
2023-02-20	68.840	70.300	68.840	69.760	64.098	244,145
2023-02-17	68.520	69.220	67.840	68.840	63.253	358,654
2023-02-16	68.680	69.560	67.760	68.920	63.326	458,587
2023-02-15	68.880	69.240	66.460	68.040	62.518	714,448
2023-02-14	69.600	70.100	68.540	69.260	63.639	599,718
2023-02-13	70.280	71.000	69.420	69.600	63.951	542,322
2023-02-10	70.520	71.660	69.540	70.280	64.576	404,463
2023-02-09	76.100	76.280	70.700	70.880	65.127	756,633
2023-02-08	76.520	76.880	75.720	75.880	69.721	246,644
2023-02-07	75.360	76.800	75.340	75.880	69.721	337,791
2023-02-06	77.260	77.260	74.660	75.360	69.244	393,509
2023-02-03	77.500	78.220	76.380	77.420	71.136	697,058
2023-02-02	78.120	79.500	74.620	75.940	69.777	767,591
2023-02-01	78.000	79.500	77.400	77.860	71.541	605,671
2023-01-31	74.940	77.700	73.620	77.480	71.192	821,446
2023-01-30	75.000	76.120	74.900	75.600	69.464	526,679
2023-01-27	74.000	75.300	73.520	74.360	68.325	460,332
2023-01-26	72.500	74.500	71.600	73.740	67.755	607,971
2023-01-25	72.500	73.100	71.380	72.480	66.597	415,399
2023-01-24	71.740	72.320	70.840	72.300	66.432	480,347
2023-01-23	72.780	73.280	71.360	71.560	65.752	401,268
2023-01-20	72.260	72.940	71.060	72.020	66.175	356,532
2023-01-19	71.260	72.740	70.060	71.400	65.605	660,677
2023-01-18	69.860	72.840	69.680	72.160	66.303	740,884
2023-01-17	69.360	70.500	69.060	69.840	64.172	516,035
2023-01-16	70.560	71.080	69.040	69.360	63.731	847,815
2023-01-13	74.700	75.340	69.060	70.780	65.035	1,777,263
2023-01-12	75.400	77.640	75.000	76.040	69.868	720,687
2023-01-11	74.520	76.320	74.100	75.160	69.060	909,118
2023-01-10	72.780	74.200	72.160	73.720	67.737	453,819
2023-01-09	70.580	74.180	70.580	74.140	68.123	1,221,430
2023-01-05	66.980	68.480	66.500	68.360	62.812	228,544
2023-01-04	66.560	67.240	64.980	66.720	61.305	800,410
2023-01-03	65.480	67.340	65.000	66.540	61.139	561,260
2023-01-02	64.000	65.400	64.000	65.300	60.000	178,392
2022-12-30	65.420	65.420	63.540	63.960	58.769	365,500
2022-12-29	64.500	65.620	64.260	65.540	60.221	276,916
2022-12-28	66.500	66.900	64.300	64.740	59.486	536,994
2022-12-27	65.500	67.000	65.380	66.700	61.286	230,283
2022-12-23	64.160	65.280	63.700	64.560	59.320	266,625
2022-12-22	66.220	66.400	64.000	64.400	59.173	266,054
2022-12-21	64.840	66.460	64.820	66.220	60.845	230,788

← NewerPage 16 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.