Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	63.320	63.520	59.560	60.420	54.191	975,700
2022-07-04	63.440	64.080	61.940	63.000	56.505	744,451
2022-07-01	63.100	64.080	61.700	62.880	56.398	430,388
2022-06-30	65.800	65.800	63.300	64.560	57.905	449,836
2022-06-29	68.400	69.540	65.960	66.140	59.322	509,138
2022-06-28	69.400	71.200	69.180	69.240	62.102	558,742
2022-06-27	66.840	68.980	66.780	68.660	61.582	634,113
2022-06-23	70.220	70.220	65.700	65.700	58.927	947,358
2022-06-22	72.520	72.540	70.160	70.820	63.519	520,598
2022-06-21	74.320	75.720	73.460	74.700	66.999	449,179
2022-06-20	72.700	73.300	71.460	72.960	65.439	386,627
2022-06-17	74.200	75.440	72.080	72.740	65.241	432,294
2022-06-16	78.500	78.500	73.700	74.500	66.820	555,057
2022-06-15	79.860	79.860	77.740	78.620	70.515	496,633
2022-06-14	80.280	81.000	77.780	79.860	71.627	735,325
2022-06-13	82.180	82.540	78.760	79.920	71.681	662,055
2022-06-10	85.180	86.100	83.000	83.000	74.444	409,243
2022-06-09	87.220	87.420	85.500	86.040	77.170	417,214
2022-06-08	87.520	88.160	86.340	87.700	78.659	507,183
2022-06-07	86.600	87.700	85.760	86.580	77.655	357,208
2022-06-03	88.460	88.960	86.120	86.520	77.601	263,908
2022-06-02	84.360	88.860	84.360	88.060	78.982	896,773
2022-06-01	85.500	86.600	84.100	84.400	75.074	1,063,186
2022-05-31	86.560	86.700	84.500	84.840	75.465	744,280
2022-05-30	85.500	86.280	84.760	85.740	76.266	304,597
2022-05-27	83.760	85.780	83.340	84.500	75.163	472,475
2022-05-25	82.800	83.440	82.020	82.160	73.082	239,498
2022-05-24	83.360	84.600	82.140	82.660	73.526	960,899
2022-05-23	82.900	84.620	82.900	84.500	75.163	306,344
2022-05-20	83.740	85.340	82.400	82.780	73.633	692,695
2022-05-19	79.520	83.100	78.200	82.880	73.722	558,883
2022-05-18	81.020	82.100	80.080	80.560	71.658	690,737
2022-05-17	80.120	82.980	79.880	80.960	72.014	903,469
2022-05-16	76.700	79.200	76.220	78.600	69.915	1,217,588
2022-05-13	77.700	78.500	75.820	77.840	69.239	627,087
2022-05-12	78.080	78.280	74.700	77.660	69.079	987,148
2022-05-11	79.280	81.100	77.840	81.000	72.050	740,293
2022-05-10	80.680	82.160	79.000	79.220	70.466	636,882
2022-05-09	84.300	84.640	80.080	80.280	71.409	693,191
2022-05-06	86.000	86.380	82.260	84.660	75.305	715,931
2022-05-05	89.460	90.800	86.040	86.360	76.817	652,304
2022-05-04	88.220	90.360	87.020	87.040	77.422	559,243
2022-05-03	89.580	90.000	87.900	89.060	79.219	413,110
2022-05-02	89.600	89.800	87.020	88.360	78.596	619,042
2022-04-29	90.800	94.640	89.300	91.300	81.212	757,302
2022-04-28	91.620	91.980	85.260	87.820	78.116	1,487,528
2022-04-27	88.780	92.680	88.380	90.020	80.073	657,287
2022-04-26	90.960	91.500	87.180	88.140	78.401	1,015,829
2022-04-25	90.880	90.880	87.300	89.620	79.717	2,727,137
2022-04-22	98.480	98.480	93.800	93.940	83.560	682,558
2022-04-21	102.50	102.85	99.020	99.340	88.363	944,424
2022-04-20	105.00	105.50	101.80	102.40	91.085	702,627
2022-04-19	104.20	105.65	102.70	104.45	92.909	776,249
2022-04-14	99.660	100.70	99.240	99.660	88.648	161,530
2022-04-13	98.800	99.180	97.320	98.820	87.901	425,033
2022-04-12	97.500	99.220	96.560	98.320	87.456	569,057
2022-04-11	95.320	96.200	93.500	95.200	84.681	640,458
2022-04-08	95.000	97.900	94.700	95.220	84.698	973,772
2022-04-07	95.740	96.760	92.380	92.940	82.670	902,458
2022-04-06	96.500	98.180	94.860	95.740	85.161	450,000

← NewerPage 19 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.