Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 152.50 | 153.60 | 151.80 | 151.90 | 151.39 | 135,534 |
| 2025-10-30 | 157.90 | 158.00 | 151.70 | 152.40 | 151.89 | 753,381 |
| 2025-10-29 | 150.00 | 158.00 | 149.90 | 157.80 | 157.27 | 925,322 |
| 2025-10-28 | 143.00 | 149.50 | 141.20 | 149.10 | 148.60 | 559,379 |
| 2025-10-27 | 141.20 | 145.50 | 141.20 | 144.10 | 143.62 | 623,240 |
| 2025-10-24 | 139.20 | 139.20 | 136.20 | 138.50 | 138.04 | 448,520 |
| 2025-10-23 | 138.30 | 141.10 | 138.30 | 139.40 | 138.94 | 403,850 |
| 2025-10-22 | 140.90 | 142.20 | 135.80 | 136.20 | 135.75 | 626,399 |
| 2025-10-21 | 146.60 | 146.60 | 138.20 | 139.90 | 139.43 | 847,678 |
| 2025-10-20 | 143.50 | 147.10 | 143.40 | 146.70 | 146.21 | 363,144 |
| 2025-10-17 | 144.20 | 144.70 | 140.50 | 140.80 | 140.33 | 699,447 |
| 2025-10-16 | 148.80 | 149.80 | 144.80 | 146.10 | 145.61 | 647,964 |
| 2025-10-15 | 148.00 | 149.20 | 146.80 | 148.70 | 148.20 | 421,967 |
| 2025-10-14 | 144.40 | 147.40 | 143.30 | 145.90 | 145.41 | 574,292 |
| 2025-10-13 | 144.90 | 148.90 | 144.90 | 147.30 | 146.81 | 571,416 |
| 2025-10-10 | 142.60 | 147.80 | 142.00 | 144.40 | 143.92 | 716,744 |
| 2025-10-09 | 149.80 | 150.30 | 144.60 | 144.60 | 144.12 | 1,054,410 |
| 2025-10-08 | 141.50 | 145.90 | 141.30 | 144.40 | 143.92 | 520,216 |
| 2025-10-07 | 142.50 | 145.30 | 141.00 | 142.30 | 141.83 | 514,399 |
| 2025-10-06 | 141.60 | 146.00 | 140.40 | 143.70 | 143.22 | 705,864 |
| 2025-10-03 | 139.60 | 141.60 | 139.30 | 141.40 | 140.93 | 408,126 |
| 2025-10-02 | 139.50 | 141.10 | 137.50 | 138.40 | 137.94 | 424,243 |
| 2025-10-01 | 138.50 | 141.90 | 137.20 | 138.90 | 138.44 | 683,837 |
| 2025-09-30 | 137.80 | 140.30 | 136.20 | 138.20 | 137.74 | 1,075,031 |
| 2025-09-29 | 134.80 | 138.80 | 134.60 | 137.80 | 137.34 | 761,214 |
| 2025-09-26 | 130.20 | 133.10 | 128.70 | 133.10 | 132.66 | 387,014 |
| 2025-09-25 | 130.00 | 131.60 | 127.90 | 130.50 | 130.06 | 858,006 |
| 2025-09-24 | 119.10 | 136.90 | 118.00 | 130.50 | 130.06 | 3,346,829 |
| 2025-09-23 | 115.50 | 118.80 | 115.50 | 118.40 | 118.01 | 311,227 |
| 2025-09-22 | 115.00 | 117.30 | 114.80 | 116.00 | 115.61 | 462,892 |
| 2025-09-19 | 112.10 | 114.60 | 112.00 | 114.20 | 113.82 | 479,258 |
| 2025-09-18 | 110.20 | 112.40 | 110.20 | 111.10 | 110.73 | 253,965 |
| 2025-09-17 | 112.00 | 112.50 | 110.10 | 110.20 | 109.83 | 266,032 |
| 2025-09-16 | 112.90 | 113.80 | 111.50 | 111.90 | 111.53 | 268,961 |
| 2025-09-15 | 111.30 | 112.90 | 110.20 | 112.50 | 112.12 | 380,400 |
| 2025-09-12 | 110.90 | 112.50 | 110.80 | 111.20 | 110.83 | 309,046 |
| 2025-09-11 | 110.60 | 111.70 | 109.60 | 110.80 | 110.43 | 275,449 |
| 2025-09-10 | 110.10 | 110.40 | 109.10 | 109.60 | 109.23 | 463,215 |
| 2025-09-09 | 109.30 | 115.50 | 109.30 | 112.30 | 111.93 | 781,991 |
| 2025-09-08 | 112.00 | 112.90 | 107.10 | 109.50 | 109.13 | 554,853 |
| 2025-09-05 | 110.50 | 111.90 | 109.90 | 111.00 | 110.63 | 315,475 |
| 2025-09-04 | 112.00 | 112.30 | 109.50 | 109.50 | 109.13 | 335,128 |
| 2025-09-03 | 108.70 | 113.10 | 108.20 | 112.70 | 112.13 | 671,947 |
| 2025-09-02 | 109.10 | 109.50 | 106.20 | 107.40 | 106.86 | 337,186 |
| 2025-09-01 | 109.30 | 110.10 | 108.70 | 109.20 | 108.65 | 137,479 |
| 2025-08-29 | 108.80 | 110.10 | 107.90 | 109.30 | 108.75 | 229,081 |
| 2025-08-28 | 109.00 | 109.50 | 108.00 | 108.80 | 108.25 | 194,371 |
| 2025-08-27 | 109.00 | 109.20 | 107.40 | 108.60 | 108.06 | 197,333 |
| 2025-08-26 | 109.10 | 110.00 | 108.30 | 108.70 | 108.15 | 194,630 |
| 2025-08-25 | 108.00 | 110.00 | 107.90 | 109.10 | 108.55 | 303,437 |
| 2025-08-22 | 105.00 | 107.80 | 105.00 | 107.60 | 107.06 | 414,450 |
| 2025-08-21 | 103.90 | 105.30 | 103.50 | 104.70 | 104.18 | 249,398 |
| 2025-08-20 | 105.00 | 105.40 | 103.30 | 104.10 | 103.58 | 482,897 |
| 2025-08-19 | 107.10 | 108.20 | 105.60 | 106.10 | 105.57 | 425,674 |
| 2025-08-18 | 108.90 | 108.90 | 106.30 | 107.10 | 106.56 | 300,994 |
| 2025-08-15 | 108.80 | 109.80 | 107.70 | 108.40 | 107.86 | 243,660 |
| 2025-08-14 | 109.90 | 110.20 | 107.10 | 107.60 | 107.06 | 338,743 |
| 2025-08-13 | 110.00 | 111.20 | 108.90 | 109.70 | 109.15 | 420,632 |
| 2025-08-12 | 109.40 | 111.20 | 108.00 | 109.70 | 109.15 | 513,018 |
| 2025-08-11 | 110.70 | 111.20 | 108.60 | 108.90 | 108.35 | 496,136 |
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.