Lundin Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 100.90 | 103.60 | 99.650 | 101.70 | 99.622 | 368,087 |
| 2024-11-13 | 104.90 | 106.10 | 102.50 | 103.00 | 100.90 | 281,694 |
| 2024-11-12 | 104.90 | 106.00 | 103.40 | 104.90 | 102.76 | 449,073 |
| 2024-11-11 | 107.40 | 107.80 | 105.90 | 106.40 | 104.23 | 375,029 |
| 2024-11-08 | 109.80 | 110.60 | 105.70 | 106.10 | 103.93 | 767,790 |
| 2024-11-07 | 104.10 | 110.30 | 102.70 | 109.80 | 107.56 | 677,968 |
| 2024-11-06 | 105.60 | 108.20 | 100.60 | 104.10 | 101.97 | 715,630 |
| 2024-11-05 | 105.90 | 107.10 | 105.40 | 105.60 | 103.44 | 241,297 |
| 2024-11-04 | 106.20 | 107.30 | 104.90 | 105.90 | 103.74 | 411,662 |
| 2024-11-01 | 104.30 | 105.80 | 104.30 | 105.40 | 103.25 | 155,974 |
| 2024-10-31 | 109.40 | 109.70 | 103.90 | 104.30 | 102.17 | 1,372,129 |
| 2024-10-30 | 111.10 | 113.80 | 109.70 | 111.80 | 109.52 | 665,652 |
| 2024-10-29 | 108.70 | 111.80 | 108.60 | 110.00 | 107.75 | 485,326 |
| 2024-10-28 | 109.20 | 110.00 | 107.80 | 108.70 | 106.48 | 437,495 |
| 2024-10-25 | 107.20 | 110.90 | 106.60 | 110.30 | 108.05 | 337,881 |
| 2024-10-24 | 110.10 | 111.70 | 106.20 | 106.60 | 104.42 | 453,821 |
| 2024-10-23 | 109.40 | 110.00 | 107.90 | 108.70 | 106.48 | 270,150 |
| 2024-10-22 | 110.00 | 111.10 | 108.30 | 108.60 | 106.38 | 326,347 |
| 2024-10-21 | 110.40 | 111.90 | 107.70 | 107.70 | 105.50 | 408,579 |
| 2024-10-18 | 108.70 | 111.80 | 108.70 | 109.40 | 107.17 | 351,893 |
| 2024-10-17 | 109.00 | 109.70 | 104.60 | 108.00 | 105.79 | 539,351 |
| 2024-10-16 | 106.00 | 109.10 | 106.00 | 108.80 | 106.58 | 261,573 |
| 2024-10-15 | 106.00 | 107.30 | 104.80 | 106.40 | 104.23 | 380,669 |
| 2024-10-14 | 110.00 | 110.00 | 107.40 | 107.40 | 105.21 | 285,400 |
| 2024-10-11 | 109.10 | 111.60 | 109.10 | 110.50 | 108.24 | 323,837 |
| 2024-10-10 | 107.70 | 109.80 | 106.20 | 109.10 | 106.87 | 339,515 |
| 2024-10-09 | 104.80 | 107.30 | 104.00 | 107.10 | 104.91 | 623,258 |
| 2024-10-08 | 106.40 | 106.50 | 103.50 | 103.70 | 101.58 | 1,262,395 |
| 2024-10-07 | 110.00 | 111.00 | 108.20 | 110.40 | 108.14 | 517,249 |
| 2024-10-04 | 106.70 | 110.50 | 106.40 | 110.10 | 107.85 | 320,070 |
| 2024-10-03 | 108.90 | 109.60 | 105.90 | 106.60 | 104.42 | 324,239 |
| 2024-10-02 | 107.50 | 110.30 | 107.30 | 108.90 | 106.68 | 416,459 |
| 2024-10-01 | 106.80 | 108.70 | 105.30 | 106.30 | 104.13 | 530,225 |
| 2024-09-30 | 109.90 | 111.00 | 106.70 | 107.00 | 104.81 | 450,563 |
| 2024-09-27 | 109.60 | 110.00 | 107.50 | 108.00 | 105.79 | 363,890 |
| 2024-09-26 | 105.40 | 110.40 | 105.10 | 110.30 | 108.05 | 1,027,080 |
| 2024-09-25 | 104.00 | 104.70 | 102.00 | 103.50 | 101.39 | 404,833 |
| 2024-09-24 | 102.90 | 106.90 | 102.90 | 104.00 | 101.88 | 724,346 |
| 2024-09-23 | 98.500 | 101.00 | 96.850 | 100.20 | 98.153 | 329,355 |
| 2024-09-20 | 100.50 | 101.20 | 98.050 | 98.350 | 96.341 | 586,655 |
| 2024-09-19 | 96.450 | 101.10 | 96.450 | 100.00 | 97.957 | 1,075,385 |
| 2024-09-18 | 94.100 | 94.850 | 93.450 | 94.500 | 92.570 | 295,949 |
| 2024-09-17 | 93.650 | 95.900 | 93.650 | 95.300 | 93.353 | 428,861 |
| 2024-09-16 | 94.200 | 94.800 | 92.550 | 93.500 | 91.590 | 369,335 |
| 2024-09-13 | 92.000 | 94.250 | 91.500 | 94.200 | 92.276 | 632,968 |
| 2024-09-12 | 89.100 | 91.850 | 89.100 | 91.400 | 89.533 | 584,388 |
| 2024-09-11 | 88.300 | 89.400 | 86.650 | 86.900 | 85.125 | 627,907 |
| 2024-09-10 | 88.450 | 89.400 | 86.400 | 87.600 | 85.810 | 956,582 |
| 2024-09-09 | 88.300 | 90.350 | 87.850 | 89.300 | 87.476 | 896,251 |
| 2024-09-06 | 91.900 | 93.000 | 87.000 | 87.500 | 85.713 | 1,750,998 |
| 2024-09-05 | 93.050 | 94.950 | 92.200 | 92.550 | 90.659 | 1,015,423 |
| 2024-09-04 | 92.650 | 94.900 | 92.300 | 94.300 | 92.374 | 888,166 |
| 2024-09-03 | 103.00 | 103.00 | 94.000 | 94.300 | 92.374 | 2,004,352 |
| 2024-09-02 | 104.50 | 104.50 | 102.10 | 103.70 | 101.58 | 277,121 |
| 2024-08-30 | 104.80 | 106.60 | 104.40 | 104.50 | 102.37 | 258,067 |
| 2024-08-29 | 104.10 | 105.20 | 103.30 | 104.40 | 102.27 | 331,607 |
| 2024-08-28 | 107.40 | 107.40 | 103.50 | 103.50 | 100.72 | 364,127 |
| 2024-08-27 | 107.90 | 108.50 | 106.60 | 107.40 | 104.51 | 481,727 |
| 2024-08-26 | 105.50 | 108.90 | 105.50 | 106.20 | 103.34 | 660,319 |
| 2024-08-23 | 101.80 | 105.40 | 101.70 | 104.90 | 102.08 | 522,748 |
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.