Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 64.120 | 65.660 | 63.500 | 64.800 | 59.541 | 276,730 |
| 2022-12-19 | 65.900 | 67.140 | 64.200 | 64.820 | 59.559 | 441,362 |
| 2022-12-16 | 64.200 | 65.100 | 62.900 | 64.860 | 59.596 | 338,953 |
| 2022-12-15 | 64.940 | 65.600 | 63.800 | 64.040 | 58.842 | 353,668 |
| 2022-12-14 | 64.960 | 65.720 | 64.000 | 65.680 | 60.349 | 404,349 |
| 2022-12-13 | 62.640 | 65.660 | 62.040 | 64.960 | 59.688 | 592,079 |
| 2022-12-12 | 62.180 | 63.360 | 61.800 | 62.500 | 57.427 | 470,875 |
| 2022-12-09 | 64.060 | 64.060 | 62.060 | 62.740 | 57.648 | 542,668 |
| 2022-12-08 | 63.720 | 65.740 | 63.720 | 64.480 | 59.247 | 424,178 |
| 2022-12-07 | 63.700 | 64.720 | 62.760 | 63.720 | 58.548 | 529,853 |
| 2022-12-06 | 65.100 | 66.440 | 64.300 | 64.460 | 59.228 | 674,872 |
| 2022-12-05 | 65.300 | 66.200 | 64.540 | 65.480 | 60.165 | 529,695 |
| 2022-12-02 | 64.920 | 65.300 | 63.860 | 64.900 | 59.633 | 223,539 |
| 2022-12-01 | 64.880 | 65.160 | 63.940 | 64.900 | 59.633 | 272,067 |
| 2022-11-30 | 63.800 | 65.840 | 63.740 | 64.720 | 58.829 | 653,543 |
| 2022-11-29 | 63.200 | 63.860 | 62.460 | 62.560 | 56.866 | 418,711 |
| 2022-11-28 | 62.800 | 63.240 | 62.300 | 62.800 | 57.084 | 270,574 |
| 2022-11-25 | 63.500 | 64.500 | 63.380 | 63.640 | 57.848 | 255,193 |
| 2022-11-24 | 63.400 | 64.460 | 63.000 | 63.880 | 58.066 | 223,884 |
| 2022-11-23 | 62.800 | 63.720 | 62.320 | 63.580 | 57.793 | 434,585 |
| 2022-11-22 | 60.500 | 62.900 | 60.500 | 62.200 | 56.539 | 394,099 |
| 2022-11-21 | 61.300 | 61.300 | 60.000 | 60.180 | 54.703 | 495,554 |
| 2022-11-18 | 62.680 | 63.160 | 61.240 | 61.880 | 56.248 | 363,849 |
| 2022-11-17 | 63.300 | 63.400 | 61.100 | 62.360 | 56.684 | 514,833 |
| 2022-11-16 | 65.640 | 66.220 | 63.440 | 63.780 | 57.975 | 563,289 |
| 2022-11-15 | 65.560 | 66.980 | 64.800 | 65.980 | 59.975 | 593,972 |
| 2022-11-14 | 64.760 | 65.680 | 64.100 | 65.240 | 59.302 | 643,197 |
| 2022-11-11 | 65.200 | 66.260 | 63.920 | 64.100 | 58.266 | 1,014,154 |
| 2022-11-10 | 61.200 | 64.360 | 60.560 | 64.300 | 58.448 | 860,012 |
| 2022-11-09 | 63.900 | 64.240 | 62.560 | 62.900 | 57.175 | 448,208 |
| 2022-11-08 | 62.500 | 63.720 | 62.220 | 63.680 | 57.884 | 471,955 |
| 2022-11-07 | 63.400 | 64.780 | 62.420 | 63.000 | 57.266 | 771,313 |
| 2022-11-04 | 60.860 | 63.260 | 60.860 | 62.560 | 56.866 | 568,134 |
| 2022-11-03 | 59.600 | 60.560 | 58.260 | 59.800 | 54.357 | 542,490 |
| 2022-11-02 | 61.960 | 62.200 | 60.020 | 60.140 | 54.666 | 695,840 |
| 2022-11-01 | 59.000 | 62.260 | 59.000 | 61.500 | 55.903 | 948,809 |
| 2022-10-31 | 58.100 | 59.000 | 57.100 | 58.180 | 52.885 | 462,753 |
| 2022-10-28 | 59.000 | 59.540 | 57.800 | 58.380 | 53.066 | 506,244 |
| 2022-10-27 | 60.100 | 61.000 | 58.800 | 60.500 | 54.994 | 606,101 |
| 2022-10-26 | 54.000 | 62.200 | 54.000 | 61.720 | 56.102 | 1,479,749 |
| 2022-10-25 | 56.540 | 56.540 | 54.880 | 55.800 | 50.721 | 416,844 |
| 2022-10-24 | 57.000 | 57.420 | 55.300 | 55.940 | 50.849 | 623,271 |
| 2022-10-21 | 54.900 | 56.500 | 53.740 | 56.380 | 51.249 | 681,147 |
| 2022-10-20 | 54.000 | 56.580 | 53.040 | 55.880 | 50.794 | 854,136 |
| 2022-10-19 | 54.200 | 54.380 | 53.260 | 53.860 | 48.958 | 339,580 |
| 2022-10-18 | 55.960 | 56.760 | 54.280 | 54.520 | 49.558 | 763,596 |
| 2022-10-17 | 53.800 | 55.700 | 53.720 | 55.420 | 50.376 | 556,209 |
| 2022-10-14 | 55.440 | 55.880 | 53.360 | 53.420 | 48.558 | 753,518 |
| 2022-10-13 | 53.680 | 55.740 | 52.020 | 54.080 | 49.158 | 1,474,966 |
| 2022-10-12 | 54.000 | 54.880 | 53.100 | 53.360 | 48.503 | 347,339 |
| 2022-10-11 | 54.500 | 54.880 | 53.020 | 53.600 | 48.722 | 939,410 |
| 2022-10-10 | 54.200 | 56.480 | 53.940 | 55.280 | 50.249 | 500,040 |
| 2022-10-07 | 55.300 | 56.400 | 53.720 | 54.620 | 49.649 | 597,357 |
| 2022-10-06 | 57.740 | 58.440 | 56.060 | 56.240 | 51.121 | 637,539 |
| 2022-10-05 | 58.620 | 58.620 | 55.700 | 56.540 | 51.394 | 633,637 |
| 2022-10-04 | 58.100 | 58.780 | 57.260 | 58.620 | 53.285 | 686,068 |
| 2022-10-03 | 55.940 | 58.220 | 55.520 | 58.040 | 52.757 | 450,624 |
| 2022-09-30 | 57.020 | 57.960 | 55.660 | 57.040 | 51.848 | 484,911 |
| 2022-09-29 | 55.180 | 56.560 | 54.180 | 55.520 | 50.467 | 721,739 |
| 2022-09-28 | 53.160 | 55.080 | 52.640 | 54.780 | 49.794 | 643,158 |
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.