Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	99.900	101.50	95.600	96.500	85.837	920,612
2022-04-04	95.400	100.20	94.900	99.240	88.274	773,578
2022-04-01	94.800	96.500	93.480	95.360	84.823	732,947
2022-03-31	94.750	96.650	93.900	94.850	84.369	569,362
2022-03-30	95.500	97.400	94.150	94.750	84.280	624,275
2022-03-29	98.050	98.950	93.150	94.350	83.925	725,380
2022-03-28	97.500	98.700	97.000	98.000	87.171	315,358
2022-03-25	97.800	99.150	96.350	97.700	86.904	430,584
2022-03-24	95.200	98.550	94.050	97.800	86.993	568,489
2022-03-23	94.550	96.350	94.100	95.500	83.614	542,021
2022-03-22	96.400	97.450	94.250	94.550	82.782	536,222
2022-03-21	91.500	96.250	91.200	96.250	84.270	647,696
2022-03-18	92.000	92.750	90.450	90.950	79.630	382,681
2022-03-17	89.950	92.200	88.700	91.800	80.374	546,888
2022-03-16	89.500	90.600	88.400	88.800	77.747	664,185
2022-03-15	88.000	88.000	85.300	87.500	76.609	679,789
2022-03-14	94.800	94.800	89.550	89.900	78.711	948,525
2022-03-11	97.250	97.350	94.150	95.750	83.832	571,881
2022-03-10	97.050	99.600	95.750	96.350	84.358	789,634
2022-03-09	103.00	103.00	95.800	97.050	84.971	1,275,272
2022-03-08	103.70	103.90	98.550	103.00	90.180	1,318,939
2022-03-07	99.700	104.50	97.200	101.50	88.867	1,714,233
2022-03-04	97.500	101.50	91.850	99.000	86.678	1,971,609
2022-03-03	95.850	97.350	95.200	96.500	84.489	785,628
2022-03-02	91.650	96.350	91.650	94.350	82.607	972,214
2022-03-01	89.900	93.000	89.100	90.950	79.630	1,132,244
2022-02-28	84.900	88.400	84.700	88.400	77.397	570,177
2022-02-25	84.550	85.900	83.550	85.400	74.771	502,957
2022-02-24	81.000	84.000	79.150	83.150	72.801	1,149,697
2022-02-23	85.200	85.950	83.700	84.550	74.026	402,002
2022-02-22	82.000	87.000	81.250	85.400	74.771	689,846
2022-02-21	87.000	87.200	82.600	84.550	74.026	714,752
2022-02-18	88.100	91.500	86.750	87.500	76.609	788,334
2022-02-17	88.100	88.200	86.200	87.900	76.959	370,372
2022-02-16	88.200	89.550	87.500	88.100	77.135	746,850
2022-02-15	88.500	89.250	87.350	87.700	76.784	586,308
2022-02-14	84.500	88.400	83.300	88.150	77.178	1,252,301
2022-02-11	88.200	90.250	87.000	87.600	76.697	1,214,735
2022-02-10	85.750	89.350	85.500	89.050	77.966	1,479,923
2022-02-09	79.600	84.900	79.450	84.400	73.895	1,177,730
2022-02-08	78.400	79.400	77.600	79.200	69.342	808,919
2022-02-07	77.750	78.850	77.200	78.400	68.642	324,127
2022-02-04	76.550	77.800	75.050	76.950	67.372	549,370
2022-02-03	77.500	78.300	76.100	77.000	67.416	619,326
2022-02-02	78.800	79.450	76.100	77.000	67.416	1,302,329
2022-02-01	78.000	79.250	77.500	78.150	68.423	998,097
2022-01-31	76.250	77.600	75.100	76.650	67.110	574,312
2022-01-28	77.050	77.200	74.550	75.350	65.972	734,971
2022-01-27	76.000	78.550	75.450	77.050	67.460	1,143,657
2022-01-26	76.500	78.750	76.500	78.250	68.511	893,211
2022-01-25	75.550	77.100	74.650	75.500	66.103	841,480
2022-01-24	78.000	78.100	72.250	74.200	64.965	1,297,888
2022-01-21	79.500	80.350	78.200	79.500	69.605	926,495
2022-01-20	80.450	81.700	79.450	80.250	70.262	949,080
2022-01-19	78.700	81.150	77.750	79.200	69.342	937,223
2022-01-18	79.800	80.100	78.100	79.900	69.955	1,040,277
2022-01-17	77.000	79.700	77.000	79.400	69.517	1,343,768
2022-01-14	77.000	78.250	75.100	75.350	65.972	1,082,954
2022-01-13	78.000	79.300	77.400	77.700	68.029	1,001,126
2022-01-12	72.450	76.800	72.050	76.000	66.541	1,624,547

← NewerPage 20 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.