Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 108.30 | 110.70 | 108.30 | 110.70 | 110.14 | 1,043,417 |
| 2025-08-07 | 102.90 | 107.90 | 102.10 | 106.50 | 105.97 | 1,725,493 |
| 2025-08-06 | 101.10 | 101.30 | 98.250 | 98.350 | 97.857 | 321,716 |
| 2025-08-05 | 98.800 | 100.50 | 98.150 | 100.40 | 99.897 | 356,145 |
| 2025-08-04 | 98.000 | 98.550 | 97.650 | 97.900 | 97.409 | 168,545 |
| 2025-08-01 | 98.900 | 100.20 | 96.750 | 97.500 | 97.011 | 438,950 |
| 2025-07-31 | 94.900 | 99.400 | 93.850 | 98.200 | 97.708 | 1,266,748 |
| 2025-07-30 | 98.150 | 98.200 | 96.900 | 97.900 | 97.409 | 200,400 |
| 2025-07-29 | 98.000 | 99.150 | 97.650 | 98.000 | 97.509 | 340,920 |
| 2025-07-28 | 97.250 | 97.500 | 95.150 | 96.900 | 96.414 | 423,706 |
| 2025-07-25 | 97.300 | 97.450 | 96.300 | 96.550 | 96.066 | 292,470 |
| 2025-07-24 | 100.10 | 100.10 | 97.050 | 97.850 | 97.359 | 347,284 |
| 2025-07-23 | 97.600 | 100.80 | 97.250 | 99.400 | 98.902 | 489,971 |
| 2025-07-22 | 97.150 | 98.000 | 95.450 | 97.700 | 97.210 | 406,192 |
| 2025-07-21 | 97.800 | 98.950 | 97.200 | 97.600 | 97.111 | 354,591 |
| 2025-07-18 | 96.450 | 98.050 | 95.800 | 97.350 | 96.862 | 329,123 |
| 2025-07-17 | 96.550 | 96.900 | 95.800 | 96.600 | 96.116 | 223,376 |
| 2025-07-16 | 97.100 | 98.250 | 95.150 | 95.700 | 95.220 | 461,800 |
| 2025-07-15 | 97.350 | 98.000 | 96.150 | 96.850 | 96.364 | 236,619 |
| 2025-07-14 | 96.300 | 98.100 | 95.850 | 96.700 | 96.215 | 387,188 |
| 2025-07-11 | 98.050 | 99.000 | 95.550 | 96.400 | 95.917 | 613,266 |
| 2025-07-10 | 96.000 | 100.40 | 95.400 | 98.300 | 97.807 | 1,131,279 |
| 2025-07-09 | 101.30 | 101.40 | 98.500 | 98.750 | 98.255 | 636,447 |
| 2025-07-08 | 104.00 | 104.50 | 100.10 | 100.30 | 99.797 | 607,683 |
| 2025-07-07 | 104.00 | 104.40 | 101.90 | 103.10 | 102.58 | 312,899 |
| 2025-07-04 | 104.40 | 104.80 | 103.20 | 103.90 | 103.38 | 317,301 |
| 2025-07-03 | 106.00 | 106.90 | 104.00 | 104.40 | 103.88 | 642,125 |
| 2025-07-02 | 101.00 | 107.50 | 101.00 | 106.40 | 105.87 | 902,911 |
| 2025-07-01 | 100.70 | 101.20 | 99.600 | 100.40 | 99.897 | 389,325 |
| 2025-06-30 | 100.60 | 100.60 | 99.000 | 100.20 | 99.698 | 290,663 |
| 2025-06-27 | 102.60 | 103.50 | 99.500 | 100.50 | 99.996 | 559,784 |
| 2025-06-26 | 96.000 | 102.30 | 96.000 | 101.60 | 101.09 | 871,144 |
| 2025-06-25 | 95.800 | 96.850 | 94.950 | 95.250 | 94.772 | 268,351 |
| 2025-06-24 | 98.150 | 98.550 | 95.550 | 96.300 | 95.817 | 328,889 |
| 2025-06-23 | 96.500 | 96.850 | 95.350 | 96.400 | 95.917 | 444,102 |
| 2025-06-19 | 98.500 | 98.500 | 96.150 | 97.000 | 96.514 | 376,495 |
| 2025-06-18 | 98.500 | 100.10 | 97.250 | 98.650 | 98.155 | 549,388 |
| 2025-06-17 | 97.100 | 98.850 | 96.150 | 96.650 | 96.165 | 584,954 |
| 2025-06-16 | 97.450 | 99.600 | 96.350 | 98.800 | 98.305 | 709,010 |
| 2025-06-13 | 95.250 | 97.600 | 95.000 | 97.200 | 96.713 | 343,666 |
| 2025-06-12 | 97.000 | 98.250 | 95.300 | 97.350 | 96.862 | 553,059 |
| 2025-06-11 | 99.250 | 100.60 | 96.950 | 97.350 | 96.862 | 661,196 |
| 2025-06-10 | 100.10 | 100.60 | 98.900 | 99.200 | 98.703 | 359,259 |
| 2025-06-09 | 100.90 | 101.70 | 99.950 | 100.40 | 99.897 | 801,680 |
| 2025-06-05 | 97.600 | 101.20 | 97.500 | 100.00 | 99.499 | 1,413,391 |
| 2025-06-04 | 93.900 | 97.550 | 93.650 | 96.750 | 96.265 | 1,282,318 |
| 2025-06-03 | 91.950 | 92.950 | 90.250 | 92.900 | 92.245 | 460,413 |
| 2025-06-02 | 91.050 | 93.750 | 90.650 | 91.650 | 91.004 | 543,269 |
| 2025-05-30 | 91.000 | 92.050 | 89.900 | 90.900 | 90.259 | 408,851 |
| 2025-05-28 | 93.000 | 93.800 | 92.200 | 92.500 | 91.848 | 297,553 |
| 2025-05-27 | 91.800 | 93.600 | 90.550 | 93.000 | 92.344 | 629,665 |
| 2025-05-26 | 89.650 | 92.050 | 89.150 | 91.850 | 91.203 | 800,319 |
| 2025-05-23 | 87.000 | 88.750 | 85.400 | 87.400 | 86.784 | 698,666 |
| 2025-05-22 | 87.650 | 87.850 | 85.100 | 86.400 | 85.791 | 465,911 |
| 2025-05-21 | 87.400 | 88.200 | 86.000 | 87.850 | 87.231 | 424,367 |
| 2025-05-20 | 85.300 | 88.600 | 84.350 | 86.900 | 86.287 | 683,712 |
| 2025-05-19 | 85.500 | 86.050 | 84.650 | 85.600 | 84.997 | 245,854 |
| 2025-05-16 | 86.900 | 88.100 | 85.100 | 85.500 | 84.897 | 654,366 |
| 2025-05-15 | 88.350 | 88.850 | 86.050 | 86.650 | 86.039 | 440,067 |
| 2025-05-14 | 88.600 | 89.800 | 87.550 | 88.850 | 88.224 | 543,779 |
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.