Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 215.00 | 227.40 | 208.40 | 222.40 | 221.89 | 1,415,609 |
| 2026-01-30 | 231.00 | 232.20 | 222.80 | 229.00 | 228.47 | 1,279,089 |
| 2026-01-29 | 244.60 | 254.20 | 232.40 | 237.00 | 236.45 | 2,490,190 |
| 2026-01-28 | 234.00 | 238.40 | 232.00 | 233.80 | 233.26 | 651,652 |
| 2026-01-27 | 232.00 | 232.00 | 223.40 | 230.60 | 230.07 | 662,678 |
| 2026-01-26 | 223.40 | 237.20 | 221.80 | 233.60 | 233.06 | 1,218,302 |
| 2026-01-23 | 211.60 | 221.40 | 203.80 | 220.40 | 219.89 | 1,646,906 |
| 2026-01-22 | 241.80 | 241.80 | 214.80 | 215.20 | 214.70 | 1,777,057 |
| 2026-01-21 | 236.40 | 243.80 | 236.20 | 242.20 | 241.64 | 1,272,388 |
| 2026-01-20 | 229.00 | 232.20 | 225.20 | 231.60 | 231.07 | 587,202 |
| 2026-01-19 | 226.00 | 233.40 | 225.80 | 230.60 | 230.07 | 971,920 |
| 2026-01-16 | 226.00 | 228.00 | 221.60 | 226.60 | 226.08 | 585,018 |
| 2026-01-15 | 225.00 | 229.80 | 221.00 | 229.80 | 229.27 | 581,843 |
| 2026-01-14 | 222.00 | 228.80 | 220.60 | 226.20 | 225.68 | 644,734 |
| 2026-01-13 | 224.60 | 225.80 | 219.60 | 221.60 | 221.09 | 513,312 |
| 2026-01-12 | 219.00 | 225.00 | 219.00 | 224.40 | 223.88 | 795,344 |
| 2026-01-09 | 208.60 | 217.00 | 208.20 | 216.20 | 215.70 | 740,957 |
| 2026-01-08 | 206.00 | 206.00 | 201.60 | 204.20 | 203.73 | 524,819 |
| 2026-01-07 | 211.00 | 213.80 | 199.20 | 206.00 | 205.52 | 807,056 |
| 2026-01-05 | 202.40 | 206.80 | 202.40 | 206.20 | 205.72 | 337,283 |
| 2026-01-02 | 200.40 | 205.00 | 197.00 | 197.70 | 197.24 | 710,894 |
| 2025-12-30 | 197.80 | 200.60 | 196.60 | 199.30 | 198.84 | 573,558 |
| 2025-12-29 | 197.90 | 201.00 | 191.80 | 194.70 | 194.25 | 779,294 |
| 2025-12-23 | 198.00 | 199.50 | 195.10 | 197.90 | 197.44 | 400,803 |
| 2025-12-22 | 191.00 | 195.90 | 191.00 | 195.30 | 194.85 | 410,272 |
| 2025-12-19 | 189.00 | 193.50 | 188.90 | 189.90 | 189.46 | 527,256 |
| 2025-12-18 | 189.30 | 190.90 | 185.90 | 188.80 | 188.36 | 407,078 |
| 2025-12-17 | 189.30 | 193.50 | 187.50 | 189.00 | 188.56 | 448,159 |
| 2025-12-16 | 185.60 | 190.30 | 184.70 | 188.20 | 187.77 | 337,415 |
| 2025-12-15 | 184.00 | 189.70 | 184.00 | 186.20 | 185.77 | 524,081 |
| 2025-12-12 | 182.00 | 190.60 | 181.50 | 183.90 | 183.48 | 687,891 |
| 2025-12-11 | 178.60 | 182.30 | 177.40 | 181.00 | 180.58 | 409,363 |
| 2025-12-10 | 173.10 | 179.40 | 173.10 | 177.20 | 176.79 | 410,583 |
| 2025-12-09 | 171.10 | 172.10 | 168.10 | 171.40 | 171.00 | 430,324 |
| 2025-12-08 | 175.50 | 177.40 | 172.50 | 174.60 | 174.20 | 357,809 |
| 2025-12-05 | 181.00 | 181.30 | 174.60 | 175.50 | 175.09 | 618,325 |
| 2025-12-04 | 179.50 | 181.80 | 177.00 | 181.60 | 180.99 | 564,994 |
| 2025-12-03 | 173.40 | 179.50 | 173.40 | 177.20 | 176.61 | 748,797 |
| 2025-12-02 | 173.60 | 175.00 | 170.90 | 170.90 | 170.33 | 340,797 |
| 2025-12-01 | 176.00 | 179.50 | 172.10 | 174.10 | 173.52 | 529,371 |
| 2025-11-28 | 172.60 | 177.20 | 172.00 | 176.50 | 175.91 | 618,587 |
| 2025-11-27 | 172.30 | 173.00 | 170.20 | 171.80 | 171.23 | 344,372 |
| 2025-11-26 | 171.00 | 174.30 | 170.00 | 172.30 | 171.73 | 619,211 |
| 2025-11-25 | 171.30 | 172.90 | 169.10 | 169.40 | 168.84 | 357,985 |
| 2025-11-24 | 165.60 | 169.90 | 165.60 | 168.60 | 168.04 | 491,540 |
| 2025-11-21 | 165.00 | 165.00 | 160.10 | 163.10 | 162.56 | 832,115 |
| 2025-11-20 | 175.70 | 178.00 | 173.00 | 173.10 | 172.52 | 720,204 |
| 2025-11-19 | 167.90 | 176.80 | 166.00 | 173.20 | 172.62 | 576,551 |
| 2025-11-18 | 168.80 | 171.50 | 166.30 | 167.90 | 167.34 | 514,360 |
| 2025-11-17 | 173.00 | 173.30 | 169.50 | 172.40 | 171.83 | 310,845 |
| 2025-11-14 | 168.30 | 174.30 | 165.40 | 173.60 | 173.02 | 674,464 |
| 2025-11-13 | 177.50 | 179.30 | 168.50 | 170.00 | 169.43 | 822,718 |
| 2025-11-12 | 171.50 | 176.20 | 171.10 | 175.00 | 174.42 | 436,248 |
| 2025-11-11 | 173.80 | 175.70 | 169.80 | 171.00 | 170.43 | 578,117 |
| 2025-11-10 | 170.30 | 176.30 | 170.30 | 173.40 | 172.82 | 696,641 |
| 2025-11-07 | 168.30 | 170.60 | 164.30 | 167.00 | 166.44 | 736,271 |
| 2025-11-06 | 158.60 | 169.30 | 158.40 | 168.20 | 167.64 | 1,607,495 |
| 2025-11-05 | 147.60 | 153.00 | 146.60 | 152.10 | 151.59 | 527,002 |
| 2025-11-04 | 147.50 | 150.00 | 145.60 | 149.40 | 148.90 | 578,022 |
| 2025-11-03 | 152.60 | 153.00 | 146.10 | 149.50 | 149.00 | 541,164 |
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.