Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 235.00 | 236.90 | 229.80 | 231.40 | 231.07 | 348,265 |
| 2026-04-28 | 248.60 | 249.90 | 231.30 | 232.80 | 232.47 | 815,747 |
| 2026-04-27 | 250.40 | 251.40 | 244.40 | 246.20 | 245.85 | 378,199 |
| 2026-04-24 | 253.30 | 254.80 | 249.80 | 250.20 | 249.85 | 384,007 |
| 2026-04-23 | 252.20 | 260.00 | 249.60 | 257.40 | 257.04 | 751,649 |
| 2026-04-22 | 256.00 | 258.70 | 253.60 | 258.00 | 257.64 | 458,729 |
| 2026-04-21 | 265.50 | 267.20 | 254.30 | 256.90 | 256.54 | 401,908 |
| 2026-04-20 | 270.00 | 270.00 | 262.30 | 264.80 | 264.43 | 583,690 |
| 2026-04-17 | 274.00 | 283.80 | 267.40 | 276.70 | 276.31 | 805,686 |
| 2026-04-16 | 274.60 | 277.80 | 267.30 | 269.00 | 268.62 | 562,745 |
| 2026-04-15 | 268.00 | 274.50 | 267.10 | 270.90 | 270.52 | 567,844 |
| 2026-04-14 | 263.90 | 268.70 | 262.10 | 266.30 | 265.93 | 631,843 |
| 2026-04-13 | 258.50 | 263.20 | 256.00 | 260.90 | 260.53 | 532,091 |
| 2026-04-10 | 253.50 | 261.20 | 252.10 | 261.20 | 260.83 | 543,395 |
| 2026-04-09 | 254.80 | 258.00 | 251.40 | 252.80 | 252.44 | 509,393 |
| 2026-04-08 | 253.00 | 257.00 | 251.30 | 255.70 | 255.34 | 1,009,739 |
| 2026-04-07 | 234.60 | 238.40 | 232.00 | 234.70 | 234.37 | 830,722 |
| 2026-04-02 | 232.20 | 233.00 | 229.60 | 231.20 | 230.87 | 256,689 |
| 2026-04-01 | 236.40 | 242.40 | 234.00 | 240.20 | 239.86 | 956,889 |
| 2026-03-31 | 217.60 | 226.40 | 217.60 | 225.00 | 224.68 | 781,139 |
| 2026-03-30 | 218.00 | 222.60 | 215.60 | 216.80 | 216.50 | 424,291 |
| 2026-03-27 | 215.00 | 220.00 | 211.20 | 218.40 | 218.09 | 464,082 |
| 2026-03-26 | 220.00 | 220.80 | 214.00 | 214.80 | 214.50 | 601,297 |
| 2026-03-25 | 222.00 | 227.20 | 220.20 | 224.40 | 224.08 | 723,851 |
| 2026-03-24 | 214.40 | 217.00 | 210.00 | 215.60 | 215.30 | 453,918 |
| 2026-03-23 | 193.40 | 222.20 | 191.50 | 214.80 | 214.50 | 1,563,848 |
| 2026-03-20 | 210.80 | 212.80 | 203.00 | 205.00 | 204.71 | 844,088 |
| 2026-03-19 | 215.20 | 217.00 | 200.80 | 207.40 | 206.92 | 1,682,619 |
| 2026-03-18 | 232.60 | 235.60 | 222.20 | 224.60 | 224.08 | 583,698 |
| 2026-03-17 | 234.20 | 238.60 | 229.20 | 232.00 | 231.46 | 687,589 |
| 2026-03-16 | 236.00 | 243.00 | 233.20 | 234.40 | 233.86 | 710,129 |
| 2026-03-13 | 244.00 | 247.60 | 236.20 | 237.40 | 236.85 | 510,048 |
| 2026-03-12 | 245.80 | 250.80 | 242.40 | 246.20 | 245.63 | 565,638 |
| 2026-03-11 | 244.80 | 249.40 | 242.00 | 245.00 | 244.43 | 614,190 |
| 2026-03-10 | 235.60 | 250.40 | 235.60 | 248.60 | 248.03 | 1,312,848 |
| 2026-03-09 | 221.40 | 225.60 | 215.80 | 224.40 | 223.88 | 1,568,244 |
| 2026-03-06 | 249.60 | 252.40 | 235.40 | 238.60 | 238.05 | 1,075,573 |
| 2026-03-05 | 263.00 | 267.00 | 248.80 | 248.80 | 248.23 | 930,893 |
| 2026-03-04 | 263.00 | 274.00 | 260.20 | 263.00 | 262.39 | 1,085,474 |
| 2026-03-03 | 277.40 | 277.40 | 260.40 | 269.00 | 268.38 | 1,545,708 |
| 2026-03-02 | 290.00 | 293.60 | 280.00 | 284.60 | 283.94 | 960,014 |
| 2026-02-27 | 286.80 | 292.00 | 282.80 | 289.60 | 288.93 | 1,272,930 |
| 2026-02-26 | 288.00 | 288.00 | 271.00 | 278.40 | 277.76 | 1,478,452 |
| 2026-02-25 | 294.00 | 301.80 | 293.00 | 295.40 | 294.72 | 1,598,272 |
| 2026-02-24 | 273.80 | 287.00 | 273.60 | 286.60 | 285.94 | 1,499,377 |
| 2026-02-23 | 258.00 | 270.00 | 256.20 | 266.00 | 265.39 | 1,421,943 |
| 2026-02-20 | 234.60 | 256.20 | 234.60 | 253.20 | 252.62 | 1,912,880 |
| 2026-02-19 | 230.40 | 235.00 | 223.60 | 234.20 | 233.66 | 944,998 |
| 2026-02-18 | 223.00 | 230.60 | 222.80 | 230.00 | 229.47 | 841,625 |
| 2026-02-17 | 230.60 | 230.60 | 214.20 | 219.60 | 219.09 | 1,459,187 |
| 2026-02-16 | 230.20 | 232.20 | 226.20 | 232.20 | 231.66 | 450,125 |
| 2026-02-13 | 230.60 | 232.00 | 223.00 | 229.40 | 228.87 | 510,524 |
| 2026-02-12 | 234.80 | 238.00 | 226.60 | 226.60 | 226.08 | 603,630 |
| 2026-02-11 | 226.40 | 233.20 | 225.60 | 229.20 | 228.67 | 522,261 |
| 2026-02-10 | 225.80 | 226.40 | 220.80 | 225.00 | 224.48 | 597,578 |
| 2026-02-09 | 221.40 | 228.60 | 219.60 | 227.40 | 226.87 | 478,303 |
| 2026-02-06 | 212.20 | 222.80 | 210.80 | 218.60 | 218.10 | 486,079 |
| 2026-02-05 | 215.60 | 219.40 | 209.00 | 213.40 | 212.91 | 1,337,979 |
| 2026-02-04 | 237.00 | 241.00 | 222.40 | 223.60 | 223.08 | 906,709 |
| 2026-02-03 | 230.20 | 237.60 | 227.00 | 235.00 | 234.46 | 1,040,072 |
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.