LUMI.ST - Lundin Mining Corporation

Stockholm - Stockholm Real Time Price. Currency in SEK

Dividend
LUMI.ST announced a cash dividend of 0.09 with an ex-date of Jun. 1, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	80.50	81.15	80.30	80.40	80.40	205,831
May 26, 2023	81.00	82.40	80.05	80.20	80.20	506,964
May 25, 2023	79.85	81.25	79.35	80.55	80.55	648,533
May 24, 2023	81.00	81.50	78.95	79.85	79.85	352,096
May 23, 2023	81.60	82.50	80.75	82.25	82.25	794,396
May 22, 2023	81.90	82.60	81.50	81.90	81.90	137,582
May 19, 2023	81.70	83.60	81.55	82.50	82.50	287,725
May 17, 2023	79.70	80.60	79.35	80.40	80.40	97,090
May 16, 2023	80.25	80.90	79.20	79.95	79.95	277,210
May 15, 2023	79.00	80.85	79.00	80.70	80.70	347,395
May 12, 2023	77.45	79.00	76.95	78.20	78.20	364,918
May 11, 2023	80.85	81.40	76.60	77.45	77.45	531,901
May 10, 2023	84.15	84.95	81.55	81.70	81.70	321,700
May 09, 2023	83.60	84.40	82.70	84.15	84.15	375,271
May 08, 2023	81.00	84.00	80.80	83.60	83.60	474,599
May 05, 2023	78.70	80.50	78.40	80.40	80.40	505,524
May 04, 2023	75.40	79.00	73.65	78.45	78.45	528,392
May 03, 2023	78.75	80.00	77.70	78.90	78.90	281,058
May 02, 2023	79.20	79.70	77.70	78.30	78.30	556,665
Apr 28, 2023	79.25	79.35	77.10	78.10	78.10	469,098
Apr 27, 2023	78.60	79.35	78.00	78.75	78.75	321,155
Apr 26, 2023	77.50	79.30	77.25	78.90	78.90	398,469
Apr 25, 2023	77.25	77.50	75.65	76.90	76.90	520,131
Apr 24, 2023	78.20	78.75	76.95	78.10	78.10	377,235
Apr 21, 2023	80.15	80.15	78.15	78.75	78.75	386,434
Apr 20, 2023	81.65	81.65	79.50	80.70	80.70	379,478
Apr 19, 2023	83.95	84.15	81.55	82.10	82.10	555,011
Apr 18, 2023	82.00	84.60	81.70	84.15	84.15	664,982
Apr 17, 2023	80.40	81.25	78.95	80.95	80.95	669,233
Apr 14, 2023	78.00	79.55	77.55	78.20	78.20	753,410
Apr 13, 2023	75.10	77.45	75.10	77.20	77.20	589,580
Apr 12, 2023	74.50	75.50	73.50	74.55	74.55	677,765
Apr 11, 2023	71.85	74.40	71.85	74.05	74.05	571,119
Apr 06, 2023	70.70	71.40	70.15	71.00	71.00	138,826
Apr 05, 2023	67.85	71.10	66.75	70.70	70.70	1,047,526
Apr 04, 2023	71.00	71.25	67.45	68.00	68.00	1,185,680
Apr 03, 2023	70.00	71.35	69.00	70.60	70.60	976,760
Mar 31, 2023	68.46	69.26	67.40	69.10	69.10	586,550
Mar 30, 2023	66.50	68.86	66.50	68.60	68.60	850,786
Mar 29, 2023	63.52	67.08	63.04	65.70	65.70	846,436
Mar 28, 2023	61.16	63.86	60.86	62.56	62.56	973,326
Mar 27, 2023	59.54	60.00	58.50	58.76	58.76	390,326
Mar 24, 2023	59.66	59.66	57.80	59.22	59.22	497,035
Mar 23, 2023	59.80	60.30	59.00	59.74	59.74	299,677
Mar 23, 2023	0.09 Dividend
Mar 22, 2023	60.10	61.56	59.78	60.72	60.63	324,556
Mar 21, 2023	60.06	60.84	59.50	59.86	59.77	467,112
Mar 20, 2023	57.60	60.56	57.30	59.78	59.69	610,254
Mar 17, 2023	59.10	59.50	57.76	58.44	58.35	587,246
Mar 16, 2023	58.86	59.14	56.32	57.70	57.61	624,425
Mar 15, 2023	61.64	61.64	58.00	58.00	57.91	702,575
Mar 14, 2023	61.78	63.14	61.50	61.96	61.87	935,088
Mar 13, 2023	62.98	63.10	60.42	62.24	62.15	905,023
Mar 10, 2023	62.40	63.82	62.04	62.94	62.85	933,535
Mar 09, 2023	66.48	67.02	64.08	64.20	64.10	749,809
Mar 08, 2023	67.64	68.58	66.94	67.22	67.12	530,991
Mar 07, 2023	69.56	69.96	67.68	68.00	67.90	524,831
Mar 06, 2023	71.00	71.02	69.70	69.98	69.88	373,713
Mar 03, 2023	69.10	71.70	69.00	71.30	71.19	947,675
Mar 02, 2023	69.20	69.48	67.80	68.68	68.58	567,976
Mar 01, 2023	66.00	69.14	66.00	68.76	68.66	816,007
Feb 28, 2023	64.00	65.94	63.40	65.70	65.60	675,972
Feb 27, 2023	62.52	63.58	61.76	63.50	63.41	444,229
Feb 24, 2023	66.00	66.18	61.78	62.20	62.11	759,135
Feb 23, 2023	64.00	66.80	64.00	65.14	65.04	636,732
Feb 22, 2023	66.84	66.84	64.80	65.14	65.04	487,409
Feb 21, 2023	69.76	70.04	67.14	67.46	67.36	588,056
Feb 20, 2023	68.84	70.30	68.84	69.76	69.66	244,145
Feb 17, 2023	68.52	69.22	67.84	68.84	68.74	358,654
Feb 16, 2023	68.68	69.56	67.76	68.92	68.82	458,587
Feb 15, 2023	68.88	69.24	66.46	68.04	67.94	714,448
Feb 14, 2023	69.60	70.10	68.54	69.26	69.16	599,718
Feb 13, 2023	70.28	71.00	69.42	69.60	69.50	542,322
Feb 10, 2023	70.52	71.66	69.54	70.28	70.18	404,463
Feb 09, 2023	76.10	76.28	70.70	70.88	70.77	756,633
Feb 08, 2023	76.52	76.88	75.72	75.88	75.77	246,644
Feb 07, 2023	75.36	76.80	75.34	75.88	75.77	337,791
Feb 06, 2023	77.26	77.26	74.66	75.36	75.25	393,509
Feb 03, 2023	77.50	78.22	76.38	77.42	77.31	697,058
Feb 02, 2023	78.12	79.50	74.62	75.94	75.83	767,591
Feb 01, 2023	78.00	79.50	77.40	77.86	77.74	605,671
Jan 31, 2023	74.94	77.70	73.62	77.48	77.37	821,446
Jan 30, 2023	75.00	76.12	74.90	75.60	75.49	526,679
Jan 27, 2023	74.00	75.30	73.52	74.36	74.25	460,332
Jan 26, 2023	72.50	74.50	71.60	73.74	73.63	607,971
Jan 25, 2023	72.50	73.10	71.38	72.48	72.37	415,399
Jan 24, 2023	71.74	72.32	70.84	72.30	72.19	480,347
Jan 23, 2023	72.78	73.28	71.36	71.56	71.45	397,168
Jan 20, 2023	72.26	72.94	71.06	72.02	71.91	356,532
Jan 19, 2023	71.26	72.74	70.06	71.40	71.29	660,677
Jan 18, 2023	69.86	72.84	69.68	72.16	72.05	740,884
Jan 17, 2023	69.36	70.50	69.06	69.84	69.74	516,035
Jan 16, 2023	70.56	71.08	69.04	69.36	69.26	847,815
Jan 13, 2023	74.70	75.34	69.06	70.78	70.68	1,777,263
Jan 12, 2023	75.40	77.64	75.00	76.04	75.93	720,687
Jan 11, 2023	74.52	76.32	74.10	75.16	75.05	909,118
Jan 10, 2023	72.78	74.20	72.16	73.72	73.61	453,819
Jan 09, 2023	70.58	74.18	70.58	74.14	74.03	1,221,430
Jan 05, 2023	66.98	68.48	66.50	68.36	68.26	228,544
Jan 04, 2023	66.56	67.24	64.98	66.72	66.62	800,410
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...