Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 93.800 | 94.900 | 92.050 | 92.700 | 91.405 | 544,677 |
| 2025-02-12 | 92.000 | 94.250 | 91.750 | 93.450 | 92.144 | 958,745 |
| 2025-02-11 | 92.000 | 92.400 | 89.350 | 91.650 | 90.369 | 775,549 |
| 2025-02-10 | 94.200 | 94.900 | 92.000 | 93.600 | 92.292 | 607,064 |
| 2025-02-07 | 91.600 | 94.850 | 91.400 | 93.100 | 91.799 | 611,516 |
| 2025-02-06 | 90.300 | 93.350 | 90.100 | 91.600 | 90.320 | 926,925 |
| 2025-02-05 | 90.050 | 91.150 | 87.000 | 87.450 | 86.228 | 1,004,680 |
| 2025-02-04 | 86.400 | 89.850 | 85.650 | 89.800 | 88.545 | 748,280 |
| 2025-02-03 | 84.000 | 87.250 | 83.900 | 86.600 | 85.390 | 1,555,334 |
| 2025-01-31 | 90.800 | 91.200 | 88.250 | 89.300 | 88.052 | 1,201,809 |
| 2025-01-30 | 90.400 | 93.100 | 90.000 | 92.950 | 91.651 | 527,928 |
| 2025-01-29 | 88.650 | 90.650 | 88.500 | 90.400 | 89.137 | 628,442 |
| 2025-01-28 | 89.100 | 92.000 | 86.950 | 88.100 | 86.869 | 1,780,987 |
| 2025-01-27 | 92.750 | 93.850 | 90.550 | 91.000 | 89.729 | 987,937 |
| 2025-01-24 | 94.650 | 95.750 | 94.000 | 94.650 | 93.328 | 808,706 |
| 2025-01-23 | 92.250 | 93.900 | 92.150 | 93.050 | 91.750 | 1,173,408 |
| 2025-01-22 | 96.500 | 97.250 | 95.000 | 95.500 | 94.166 | 586,055 |
| 2025-01-21 | 97.900 | 97.900 | 96.050 | 97.700 | 96.335 | 611,994 |
| 2025-01-20 | 95.500 | 97.900 | 95.400 | 97.900 | 96.532 | 612,805 |
| 2025-01-17 | 95.300 | 99.500 | 95.100 | 96.100 | 94.757 | 1,333,431 |
| 2025-01-16 | 97.800 | 100.20 | 96.600 | 97.300 | 95.941 | 695,295 |
| 2025-01-15 | 95.150 | 97.850 | 95.050 | 96.200 | 94.856 | 359,680 |
| 2025-01-14 | 95.950 | 97.300 | 94.600 | 95.400 | 94.067 | 468,737 |
| 2025-01-13 | 97.500 | 98.000 | 95.750 | 95.950 | 94.609 | 340,946 |
| 2025-01-10 | 100.60 | 100.90 | 98.050 | 98.050 | 96.680 | 316,311 |
| 2025-01-09 | 97.800 | 100.60 | 97.800 | 99.700 | 98.307 | 449,966 |
| 2025-01-08 | 98.000 | 98.150 | 95.900 | 97.300 | 95.941 | 391,366 |
| 2025-01-07 | 98.500 | 99.600 | 97.900 | 98.850 | 97.469 | 588,603 |
| 2025-01-03 | 97.550 | 98.850 | 95.600 | 95.900 | 94.560 | 393,785 |
| 2025-01-02 | 95.150 | 98.600 | 95.100 | 98.600 | 97.222 | 471,633 |
| 2024-12-30 | 96.000 | 96.000 | 93.750 | 93.950 | 92.637 | 331,138 |
| 2024-12-27 | 95.700 | 96.850 | 94.700 | 96.350 | 95.004 | 337,478 |
| 2024-12-23 | 95.000 | 96.300 | 93.700 | 95.600 | 94.264 | 365,237 |
| 2024-12-20 | 91.700 | 95.150 | 91.500 | 94.800 | 93.475 | 554,828 |
| 2024-12-19 | 91.700 | 94.350 | 91.350 | 93.200 | 91.898 | 583,636 |
| 2024-12-18 | 93.800 | 96.100 | 93.700 | 95.500 | 94.166 | 559,669 |
| 2024-12-17 | 95.400 | 96.100 | 93.100 | 94.100 | 92.785 | 972,668 |
| 2024-12-16 | 100.50 | 101.90 | 96.250 | 97.500 | 96.138 | 915,544 |
| 2024-12-13 | 99.600 | 100.90 | 98.700 | 98.850 | 97.469 | 391,872 |
| 2024-12-12 | 101.90 | 103.40 | 99.300 | 99.900 | 98.504 | 761,442 |
| 2024-12-11 | 101.50 | 104.00 | 101.20 | 103.00 | 101.56 | 435,481 |
| 2024-12-10 | 106.30 | 106.70 | 102.90 | 103.30 | 101.86 | 989,386 |
| 2024-12-09 | 109.80 | 111.90 | 108.40 | 108.80 | 107.28 | 1,050,723 |
| 2024-12-06 | 108.10 | 109.10 | 106.50 | 107.20 | 105.70 | 524,938 |
| 2024-12-05 | 108.60 | 109.50 | 107.70 | 108.40 | 106.89 | 347,935 |
| 2024-12-04 | 109.60 | 110.40 | 108.20 | 108.60 | 107.08 | 205,930 |
| 2024-12-03 | 108.90 | 110.30 | 107.60 | 109.00 | 107.48 | 433,369 |
| 2024-12-02 | 106.10 | 108.80 | 105.20 | 106.70 | 105.21 | 215,933 |
| 2024-11-29 | 106.50 | 106.70 | 105.70 | 106.60 | 105.11 | 232,500 |
| 2024-11-28 | 106.20 | 106.80 | 105.60 | 106.60 | 105.11 | 267,366 |
| 2024-11-27 | 107.10 | 109.40 | 106.40 | 106.90 | 104.72 | 322,229 |
| 2024-11-26 | 109.40 | 110.00 | 106.60 | 108.40 | 106.19 | 480,322 |
| 2024-11-25 | 111.70 | 112.10 | 109.20 | 109.30 | 107.07 | 298,382 |
| 2024-11-22 | 111.60 | 112.40 | 110.70 | 110.90 | 108.63 | 313,328 |
| 2024-11-21 | 112.50 | 112.90 | 110.20 | 111.30 | 109.03 | 278,745 |
| 2024-11-20 | 111.00 | 113.40 | 110.40 | 112.20 | 109.91 | 466,064 |
| 2024-11-19 | 109.10 | 111.00 | 107.00 | 110.40 | 108.14 | 410,780 |
| 2024-11-18 | 105.80 | 108.60 | 105.80 | 107.90 | 105.70 | 395,928 |
| 2024-11-15 | 102.70 | 107.40 | 102.70 | 106.10 | 103.93 | 474,523 |
| 2024-11-14 | 100.90 | 103.60 | 99.650 | 101.70 | 99.622 | 368,087 |
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.