Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	53.340	54.780	52.080	54.100	49.176	1,373,653
2022-09-26	51.580	54.000	50.800	52.880	48.067	658,955
2022-09-23	57.600	57.600	52.500	52.740	47.940	885,721
2022-09-22	58.080	59.080	56.940	57.580	52.339	515,126
2022-09-21	57.800	59.460	57.420	58.360	53.048	550,562
2022-09-20	58.600	59.120	57.400	57.880	52.612	764,220
2022-09-19	57.120	58.000	55.800	57.800	52.539	748,503
2022-09-16	56.600	57.700	55.300	57.400	52.176	578,019
2022-09-15	57.100	58.260	56.220	56.940	51.758	409,668
2022-09-14	59.000	59.620	56.220	57.100	51.903	628,649
2022-09-13	60.380	61.340	58.680	59.640	54.212	919,712
2022-09-12	58.700	59.840	58.320	59.540	54.121	580,406
2022-09-09	57.160	58.780	57.160	58.220	52.921	849,862
2022-09-08	54.700	55.700	54.420	55.600	50.540	263,783
2022-09-07	54.700	55.000	53.220	54.280	49.340	365,870
2022-09-06	55.980	56.940	55.220	55.340	50.303	685,240
2022-09-05	54.500	56.280	54.380	56.000	50.903	742,652
2022-09-02	53.000	55.020	52.440	54.800	49.812	440,336
2022-09-01	55.000	55.000	52.560	52.820	48.013	631,940
2022-08-31	56.060	56.580	54.740	55.580	49.850	548,970
2022-08-30	59.000	59.100	55.780	55.820	50.066	593,415
2022-08-29	58.300	59.200	57.220	58.960	52.882	526,861
2022-08-26	60.180	61.200	59.100	59.480	53.348	554,620
2022-08-25	61.000	61.660	59.520	59.620	53.474	606,160
2022-08-24	59.600	60.820	58.620	60.260	54.048	743,279
2022-08-23	55.980	59.780	55.900	59.520	53.384	831,469
2022-08-22	56.000	56.100	54.980	55.960	50.191	514,435
2022-08-19	57.260	57.360	55.720	56.020	50.245	524,301
2022-08-18	56.000	58.200	55.980	57.860	51.895	440,444
2022-08-17	59.920	60.080	55.960	56.300	50.496	872,570
2022-08-16	58.020	59.520	57.600	59.500	53.366	592,689
2022-08-15	57.780	58.380	56.100	57.520	51.590	1,435,597
2022-08-12	56.400	57.340	56.400	57.020	51.142	728,179
2022-08-11	55.640	57.900	55.440	56.880	51.016	546,138
2022-08-10	53.560	55.380	53.100	55.380	49.671	528,627
2022-08-09	55.020	55.240	53.500	54.000	48.433	688,408
2022-08-08	54.500	54.920	53.780	54.760	49.115	642,034
2022-08-05	54.760	55.000	53.160	54.040	48.469	1,138,874
2022-08-04	53.180	54.320	52.520	54.260	48.666	938,946
2022-08-03	54.000	54.380	52.800	53.180	47.698	975,251
2022-08-02	55.360	55.520	52.960	53.940	48.379	1,725,805
2022-08-01	57.720	58.300	55.520	55.940	50.173	948,121
2022-07-29	56.040	58.820	55.740	57.720	51.770	1,074,962
2022-07-28	53.940	56.980	53.000	55.200	49.510	2,050,581
2022-07-27	57.780	57.900	56.660	57.900	51.931	516,143
2022-07-26	59.100	59.620	57.400	57.700	51.752	952,423
2022-07-25	59.120	60.100	58.220	58.760	52.703	810,986
2022-07-22	59.280	60.760	58.340	60.000	53.815	451,356
2022-07-21	60.840	60.840	58.600	59.280	53.169	643,570
2022-07-20	61.500	61.880	59.860	60.840	54.568	438,517
2022-07-19	60.740	61.360	58.700	60.820	54.550	498,706
2022-07-18	58.760	61.980	58.760	61.420	55.088	726,052
2022-07-15	55.800	58.480	55.620	58.180	52.182	681,526
2022-07-14	58.480	58.640	54.400	56.940	51.070	1,160,572
2022-07-13	61.200	61.800	58.480	59.980	53.797	662,382
2022-07-12	61.500	62.500	60.860	61.800	55.429	631,771
2022-07-11	62.500	63.820	61.800	62.840	56.362	591,149
2022-07-08	64.500	65.040	62.760	63.860	57.277	637,042
2022-07-07	60.480	65.340	60.240	64.100	57.492	1,224,905
2022-07-06	60.000	61.420	57.760	58.140	52.147	986,838

← NewerPage 18 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.