Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 251.90 | 255.00 | 239.50 | 242.80 | 242.62 | 413,618 |
| 2026-07-24 | 248.00 | 254.70 | 247.00 | 251.80 | 251.61 | 219,521 |
| 2026-07-23 | 258.50 | 259.80 | 249.80 | 250.00 | 249.81 | 576,095 |
| 2026-07-22 | 249.60 | 256.90 | 248.60 | 256.10 | 255.91 | 516,707 |
| 2026-07-21 | 240.10 | 247.40 | 237.00 | 246.90 | 246.71 | 750,631 |
| 2026-07-20 | 227.20 | 234.00 | 226.40 | 233.50 | 233.32 | 187,343 |
| 2026-07-17 | 227.00 | 229.20 | 222.10 | 227.20 | 227.03 | 489,490 |
| 2026-07-16 | 237.00 | 237.00 | 229.80 | 231.50 | 231.32 | 270,811 |
| 2026-07-15 | 242.00 | 244.60 | 236.50 | 237.70 | 237.52 | 181,247 |
| 2026-07-14 | 234.50 | 245.80 | 234.00 | 242.00 | 241.82 | 269,908 |
| 2026-07-13 | 233.60 | 239.00 | 233.20 | 235.70 | 235.52 | 220,871 |
| 2026-07-10 | 235.00 | 238.20 | 232.60 | 237.50 | 237.32 | 315,691 |
| 2026-07-09 | 222.50 | 232.60 | 221.50 | 231.80 | 231.62 | 348,141 |
| 2026-07-08 | 226.60 | 227.70 | 215.90 | 215.90 | 215.74 | 697,375 |
| 2026-07-07 | 233.60 | 234.10 | 226.60 | 227.10 | 226.93 | 486,543 |
| 2026-07-06 | 238.00 | 239.20 | 235.10 | 238.00 | 237.82 | 226,355 |
| 2026-07-03 | 239.00 | 240.00 | 237.50 | 238.80 | 238.62 | 239,022 |
| 2026-07-02 | 232.00 | 241.50 | 230.50 | 234.80 | 234.62 | 606,176 |
| 2026-07-01 | 232.10 | 234.90 | 228.60 | 233.50 | 233.32 | 270,966 |
| 2026-06-30 | 233.40 | 238.80 | 231.70 | 233.80 | 233.62 | 617,878 |
| 2026-06-29 | 233.30 | 233.30 | 224.90 | 227.20 | 227.03 | 428,611 |
| 2026-06-26 | 228.30 | 235.70 | 226.20 | 233.30 | 233.12 | 414,946 |
| 2026-06-25 | 226.10 | 233.20 | 225.40 | 231.00 | 230.82 | 411,578 |
| 2026-06-24 | 239.70 | 241.00 | 222.40 | 226.40 | 226.23 | 840,732 |
| 2026-06-23 | 243.70 | 245.70 | 237.80 | 239.40 | 239.22 | 646,519 |
| 2026-06-22 | 253.60 | 253.60 | 247.80 | 251.30 | 251.11 | 395,443 |
| 2026-06-18 | 267.10 | 267.60 | 256.70 | 258.30 | 258.10 | 581,901 |
| 2026-06-17 | 276.10 | 280.20 | 268.60 | 269.70 | 269.49 | 574,265 |
| 2026-06-16 | 266.00 | 272.60 | 264.90 | 271.60 | 271.39 | 295,706 |
| 2026-06-15 | 265.00 | 275.50 | 263.00 | 268.50 | 268.30 | 641,471 |
| 2026-06-12 | 254.30 | 260.60 | 250.80 | 256.50 | 256.30 | 598,877 |
| 2026-06-11 | 248.30 | 251.40 | 244.50 | 248.60 | 248.41 | 315,942 |
| 2026-06-10 | 251.50 | 251.50 | 241.60 | 246.20 | 246.01 | 500,112 |
| 2026-06-09 | 259.00 | 262.60 | 251.50 | 251.50 | 251.31 | 363,073 |
| 2026-06-08 | 254.50 | 261.60 | 253.80 | 259.80 | 259.60 | 473,589 |
| 2026-06-05 | 283.80 | 283.80 | 265.00 | 265.10 | 264.90 | 706,802 |
| 2026-06-04 | 285.00 | 291.30 | 279.60 | 288.50 | 288.09 | 456,504 |
| 2026-06-03 | 294.00 | 295.90 | 285.00 | 288.20 | 287.79 | 420,996 |
| 2026-06-02 | 285.00 | 294.30 | 284.60 | 294.30 | 293.89 | 669,515 |
| 2026-06-01 | 276.50 | 281.00 | 269.50 | 281.00 | 280.60 | 520,587 |
| 2026-05-29 | 279.00 | 281.20 | 272.90 | 278.90 | 278.51 | 729,291 |
| 2026-05-28 | 262.50 | 274.60 | 262.20 | 274.60 | 274.21 | 492,062 |
| 2026-05-27 | 262.30 | 265.40 | 257.40 | 265.20 | 264.83 | 369,762 |
| 2026-05-26 | 267.00 | 269.60 | 261.20 | 261.60 | 261.23 | 344,250 |
| 2026-05-25 | 261.90 | 268.30 | 261.10 | 268.30 | 267.92 | 326,092 |
| 2026-05-22 | 256.60 | 261.80 | 255.00 | 258.20 | 257.84 | 468,763 |
| 2026-05-21 | 255.00 | 258.50 | 252.40 | 256.60 | 256.24 | 464,406 |
| 2026-05-20 | 256.00 | 260.00 | 250.50 | 259.40 | 259.04 | 564,237 |
| 2026-05-19 | 260.60 | 260.60 | 250.50 | 253.40 | 253.04 | 531,521 |
| 2026-05-18 | 261.00 | 268.70 | 258.40 | 261.20 | 260.83 | 403,592 |
| 2026-05-15 | 276.50 | 277.00 | 260.40 | 265.00 | 264.63 | 1,046,465 |
| 2026-05-13 | 274.60 | 280.10 | 274.50 | 280.10 | 279.71 | 437,079 |
| 2026-05-12 | 257.00 | 268.00 | 255.00 | 262.90 | 262.53 | 579,515 |
| 2026-05-11 | 247.50 | 261.90 | 247.50 | 260.90 | 260.53 | 479,176 |
| 2026-05-08 | 251.30 | 255.00 | 246.40 | 246.70 | 246.35 | 622,486 |
| 2026-05-07 | 250.40 | 260.00 | 248.30 | 255.50 | 255.14 | 968,682 |
| 2026-05-06 | 235.00 | 246.00 | 235.00 | 242.30 | 241.96 | 781,652 |
| 2026-05-05 | 229.70 | 236.90 | 228.80 | 231.70 | 231.37 | 373,921 |
| 2026-05-04 | 235.30 | 235.40 | 227.70 | 229.70 | 229.38 | 563,168 |
| 2026-04-30 | 231.20 | 236.40 | 228.10 | 235.30 | 234.97 | 605,051 |
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.