Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 87.150 | 88.800 | 86.000 | 88.300 | 87.678 | 535,479 |
| 2025-05-12 | 84.900 | 87.450 | 84.100 | 86.750 | 86.138 | 1,294,151 |
| 2025-05-09 | 81.100 | 83.100 | 80.400 | 82.650 | 82.067 | 547,542 |
| 2025-05-08 | 82.400 | 82.400 | 78.550 | 80.600 | 80.032 | 1,241,678 |
| 2025-05-07 | 81.750 | 83.700 | 81.450 | 81.700 | 81.124 | 554,192 |
| 2025-05-06 | 81.350 | 82.000 | 79.250 | 81.350 | 80.777 | 1,114,673 |
| 2025-05-05 | 85.250 | 85.900 | 81.300 | 82.200 | 81.621 | 1,175,164 |
| 2025-05-02 | 81.800 | 82.950 | 79.900 | 81.500 | 80.926 | 745,991 |
| 2025-04-30 | 81.450 | 81.450 | 78.950 | 79.950 | 79.386 | 344,728 |
| 2025-04-29 | 82.500 | 83.300 | 81.100 | 81.900 | 81.323 | 324,835 |
| 2025-04-28 | 84.300 | 84.900 | 81.900 | 82.150 | 81.571 | 461,065 |
| 2025-04-25 | 83.400 | 84.850 | 81.700 | 83.900 | 83.309 | 702,970 |
| 2025-04-24 | 82.000 | 83.350 | 80.100 | 82.850 | 82.266 | 553,111 |
| 2025-04-23 | 77.150 | 82.650 | 77.150 | 81.400 | 80.826 | 980,550 |
| 2025-04-22 | 75.000 | 77.150 | 74.700 | 75.850 | 75.315 | 1,037,542 |
| 2025-04-17 | 76.000 | 77.800 | 75.800 | 76.100 | 75.564 | 373,326 |
| 2025-04-16 | 75.350 | 76.600 | 74.500 | 76.100 | 75.564 | 385,520 |
| 2025-04-15 | 74.800 | 76.700 | 74.000 | 76.450 | 75.911 | 745,129 |
| 2025-04-14 | 72.150 | 75.100 | 71.300 | 74.250 | 73.727 | 937,292 |
| 2025-04-11 | 68.150 | 70.800 | 66.550 | 70.450 | 69.953 | 1,096,376 |
| 2025-04-10 | 73.600 | 73.800 | 67.900 | 68.050 | 67.570 | 1,891,333 |
| 2025-04-09 | 64.250 | 67.300 | 63.300 | 64.450 | 63.996 | 2,468,295 |
| 2025-04-08 | 70.150 | 71.350 | 68.050 | 68.400 | 67.918 | 1,426,264 |
| 2025-04-07 | 63.900 | 71.200 | 61.100 | 67.250 | 66.776 | 2,896,410 |
| 2025-04-04 | 75.000 | 75.700 | 66.200 | 69.200 | 68.712 | 3,927,483 |
| 2025-04-03 | 79.950 | 80.150 | 75.100 | 75.450 | 74.918 | 2,215,002 |
| 2025-04-02 | 81.500 | 83.200 | 80.950 | 82.450 | 81.869 | 692,992 |
| 2025-04-01 | 82.000 | 82.750 | 80.600 | 82.400 | 81.819 | 709,951 |
| 2025-03-31 | 82.300 | 82.700 | 80.200 | 81.200 | 80.628 | 891,934 |
| 2025-03-28 | 86.300 | 86.700 | 83.750 | 83.950 | 83.358 | 710,719 |
| 2025-03-27 | 87.850 | 88.450 | 86.100 | 87.500 | 86.883 | 508,729 |
| 2025-03-26 | 93.500 | 94.250 | 88.700 | 88.700 | 88.075 | 892,183 |
| 2025-03-25 | 90.800 | 92.850 | 89.800 | 92.500 | 91.848 | 457,635 |
| 2025-03-24 | 89.600 | 91.600 | 89.350 | 90.950 | 90.309 | 551,794 |
| 2025-03-21 | 89.900 | 89.950 | 87.500 | 88.100 | 87.479 | 579,466 |
| 2025-03-20 | 93.000 | 93.800 | 90.450 | 91.150 | 89.876 | 499,987 |
| 2025-03-19 | 92.250 | 93.750 | 91.350 | 93.000 | 91.701 | 569,309 |
| 2025-03-18 | 91.500 | 93.250 | 91.500 | 91.950 | 90.665 | 662,861 |
| 2025-03-17 | 90.500 | 91.050 | 89.750 | 90.250 | 88.989 | 435,007 |
| 2025-03-14 | 89.500 | 91.250 | 89.300 | 89.950 | 88.693 | 693,904 |
| 2025-03-13 | 86.000 | 90.800 | 85.450 | 89.050 | 87.806 | 847,616 |
| 2025-03-12 | 87.150 | 89.150 | 86.150 | 86.150 | 84.946 | 974,671 |
| 2025-03-11 | 85.800 | 87.400 | 83.900 | 85.600 | 84.404 | 829,858 |
| 2025-03-10 | 87.950 | 88.300 | 85.500 | 86.000 | 84.798 | 543,918 |
| 2025-03-07 | 87.650 | 88.200 | 85.200 | 86.350 | 85.144 | 793,442 |
| 2025-03-06 | 89.000 | 90.950 | 86.100 | 88.200 | 86.968 | 1,583,263 |
| 2025-03-05 | 83.900 | 85.200 | 82.350 | 84.650 | 83.467 | 1,144,566 |
| 2025-03-04 | 83.450 | 83.550 | 79.800 | 81.250 | 80.115 | 2,555,055 |
| 2025-03-03 | 86.400 | 88.650 | 85.800 | 86.000 | 84.798 | 729,607 |
| 2025-02-28 | 86.200 | 87.300 | 85.200 | 86.400 | 85.193 | 1,198,286 |
| 2025-02-27 | 87.900 | 89.400 | 86.600 | 87.650 | 86.425 | 946,984 |
| 2025-02-26 | 87.950 | 90.150 | 87.700 | 89.450 | 88.200 | 1,173,647 |
| 2025-02-25 | 89.350 | 91.050 | 85.500 | 85.900 | 84.700 | 1,785,140 |
| 2025-02-24 | 89.550 | 93.250 | 88.900 | 89.900 | 88.644 | 1,450,600 |
| 2025-02-21 | 96.300 | 96.500 | 91.900 | 92.400 | 91.109 | 894,821 |
| 2025-02-20 | 92.950 | 96.750 | 91.200 | 95.000 | 93.673 | 1,161,476 |
| 2025-02-19 | 93.900 | 94.500 | 91.500 | 93.450 | 92.144 | 536,004 |
| 2025-02-18 | 94.400 | 95.550 | 93.650 | 93.900 | 92.588 | 505,927 |
| 2025-02-17 | 93.000 | 95.250 | 93.000 | 94.650 | 93.328 | 400,937 |
| 2025-02-14 | 93.900 | 95.450 | 92.450 | 92.500 | 91.208 | 695,428 |
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.