Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 71.400 | 72.250 | 70.500 | 71.000 | 62.163 | 609,323 |
| 2022-01-10 | 72.400 | 73.200 | 70.900 | 71.350 | 62.469 | 774,919 |
| 2022-01-07 | 71.900 | 72.400 | 71.300 | 72.050 | 63.082 | 713,921 |
| 2022-01-05 | 71.600 | 72.600 | 71.600 | 72.050 | 63.082 | 449,242 |
| 2022-01-04 | 72.100 | 73.050 | 71.200 | 71.450 | 62.557 | 1,060,768 |
| 2022-01-03 | 71.000 | 72.500 | 71.000 | 72.100 | 63.126 | 780,128 |
| 2021-12-30 | 69.150 | 70.900 | 69.150 | 70.500 | 61.725 | 731,399 |
| 2021-12-29 | 69.550 | 70.100 | 68.100 | 69.350 | 60.718 | 721,597 |
| 2021-12-28 | 69.650 | 70.950 | 69.400 | 70.200 | 61.463 | 487,685 |
| 2021-12-27 | 67.700 | 70.550 | 67.400 | 70.050 | 61.331 | 879,949 |
| 2021-12-23 | 66.550 | 67.400 | 65.600 | 67.350 | 58.967 | 1,102,875 |
| 2021-12-22 | 65.300 | 66.850 | 64.950 | 66.450 | 58.179 | 1,388,421 |
| 2021-12-21 | 65.000 | 66.800 | 63.900 | 64.100 | 56.122 | 3,335,599 |
| 2021-12-20 | 75.000 | 75.000 | 64.600 | 65.000 | 56.910 | 3,730,330 |
| 2021-12-17 | 75.500 | 77.100 | 75.250 | 76.600 | 67.066 | 479,120 |
| 2021-12-16 | 75.450 | 77.000 | 75.000 | 75.800 | 66.365 | 525,949 |
| 2021-12-15 | 77.000 | 77.750 | 73.150 | 73.250 | 64.133 | 510,752 |
| 2021-12-14 | 77.500 | 78.200 | 76.750 | 77.250 | 67.635 | 353,916 |
| 2021-12-13 | 77.950 | 78.100 | 76.700 | 76.900 | 67.329 | 401,992 |
| 2021-12-10 | 78.300 | 79.200 | 76.450 | 76.550 | 67.022 | 523,357 |
| 2021-12-09 | 77.650 | 78.000 | 76.350 | 77.300 | 67.679 | 285,494 |
| 2021-12-08 | 77.700 | 78.600 | 77.150 | 77.700 | 68.029 | 295,968 |
| 2021-12-07 | 74.400 | 79.050 | 74.400 | 78.650 | 68.861 | 728,709 |
| 2021-12-06 | 74.150 | 74.500 | 72.100 | 73.600 | 64.439 | 607,659 |
| 2021-12-03 | 74.650 | 74.650 | 72.600 | 73.150 | 64.045 | 448,079 |
| 2021-12-02 | 70.900 | 73.950 | 70.150 | 73.700 | 64.527 | 566,838 |
| 2021-12-01 | 71.500 | 73.000 | 70.500 | 72.700 | 63.096 | 610,482 |
| 2021-11-30 | 72.000 | 73.500 | 70.600 | 70.750 | 61.403 | 580,489 |
| 2021-11-29 | 71.250 | 73.000 | 71.000 | 72.100 | 62.575 | 444,054 |
| 2021-11-26 | 71.950 | 72.000 | 69.900 | 71.000 | 61.620 | 623,199 |
| 2021-11-25 | 75.000 | 75.950 | 73.250 | 73.850 | 64.094 | 436,527 |
| 2021-11-24 | 74.050 | 74.700 | 72.600 | 73.700 | 63.964 | 527,606 |
| 2021-11-23 | 73.600 | 75.800 | 69.100 | 72.850 | 63.226 | 1,015,634 |
| 2021-11-22 | 74.600 | 77.650 | 74.400 | 77.050 | 66.871 | 764,572 |
| 2021-11-19 | 74.450 | 75.250 | 73.450 | 74.350 | 64.528 | 420,809 |
| 2021-11-18 | 75.100 | 75.100 | 73.000 | 73.500 | 63.790 | 337,144 |
| 2021-11-17 | 75.350 | 75.950 | 74.550 | 75.150 | 65.222 | 398,395 |
| 2021-11-16 | 74.600 | 75.600 | 74.350 | 74.950 | 65.049 | 320,901 |
| 2021-11-15 | 76.800 | 76.850 | 74.000 | 74.300 | 64.484 | 614,793 |
| 2021-11-12 | 75.500 | 77.100 | 74.700 | 76.800 | 66.654 | 685,992 |
| 2021-11-11 | 74.650 | 75.850 | 74.000 | 75.650 | 65.656 | 667,990 |
| 2021-11-10 | 74.000 | 74.900 | 73.250 | 74.300 | 64.484 | 364,978 |
| 2021-11-09 | 76.200 | 76.600 | 73.400 | 73.700 | 63.964 | 486,544 |
| 2021-11-08 | 75.600 | 76.750 | 74.850 | 76.650 | 66.524 | 450,790 |
| 2021-11-05 | 75.300 | 76.500 | 75.200 | 75.200 | 65.266 | 329,431 |
| 2021-11-04 | 75.300 | 75.800 | 74.350 | 75.200 | 65.266 | 778,668 |
| 2021-11-03 | 76.300 | 76.800 | 74.500 | 74.650 | 64.788 | 568,330 |
| 2021-11-02 | 77.200 | 77.200 | 74.500 | 75.300 | 65.352 | 870,350 |
| 2021-11-01 | 74.200 | 77.950 | 73.750 | 77.850 | 67.566 | 1,425,170 |
| 2021-10-29 | 71.250 | 73.100 | 70.150 | 72.250 | 62.705 | 776,969 |
| 2021-10-28 | 68.950 | 70.900 | 67.900 | 70.750 | 61.403 | 746,082 |
| 2021-10-27 | 72.500 | 72.500 | 69.000 | 69.850 | 60.622 | 871,233 |
| 2021-10-26 | 73.500 | 74.000 | 72.600 | 72.800 | 63.183 | 402,120 |
| 2021-10-25 | 71.600 | 73.250 | 71.200 | 73.200 | 63.530 | 561,777 |
| 2021-10-22 | 71.200 | 72.650 | 70.550 | 71.000 | 61.620 | 376,119 |
| 2021-10-21 | 73.750 | 73.750 | 71.250 | 71.550 | 62.098 | 879,690 |
| 2021-10-20 | 75.650 | 75.650 | 73.900 | 74.650 | 64.788 | 640,477 |
← NewerPage 21 of 21 · 1,257 trading days
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.