Stockholm - Free Realtime Quote
SEK
Lundin Gold Inc. (LUG.ST)
579.60
-14.40
(-2.42%)
As of 1:35:25 PM GMT+1. Market Open.
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
587.00
587.40
579.40
580.00
580.00
75,417
Oct 30, 2026
594.40
598.60
590.40
594.00
594.00
44,371
Oct 29, 2026
612.00
614.40
596.20
601.60
601.60
126,746
Oct 28, 2026
616.00
618.20
609.00
613.00
613.00
63,403
Oct 27, 2026
607.00
621.00
601.00
615.40
615.40
89,347
Oct 26, 2026
601.80
608.80
589.60
603.20
603.20
90,495
Oct 23, 2026
609.20
609.20
588.60
603.80
603.80
95,230
Oct 22, 2026
622.40
627.20
607.60
609.20
609.20
81,454
Oct 21, 2026
631.40
640.60
627.80
631.80
631.80
47,995
Oct 20, 2026
639.00
654.80
624.40
640.20
640.20
112,627
Oct 19, 2026
669.60
669.60
648.20
650.00
650.00
72,342
Oct 16, 2026
671.20
683.00
663.60
676.20
676.20
137,280
Oct 15, 2026
646.80
671.40
641.20
669.40
669.40
98,066
Oct 14, 2026
665.00
672.80
646.20
650.60
650.60
123,569
Oct 13, 2026
671.80
681.40
656.80
658.20
658.20
120,008
Oct 12, 2026
664.60
674.00
664.60
671.40
671.40
91,638
Oct 9, 2026
625.00
658.00
622.00
657.80
657.80
217,973
Oct 8, 2026
590.20
616.20
588.60
606.40
606.40
102,023
Oct 7, 2026
602.80
604.80
588.00
594.00
594.00
83,030
Oct 6, 2026
609.60
611.20
596.40
602.60
602.60
115,906
Oct 5, 2026
614.00
620.40
608.20
611.40
611.40
84,464
Oct 2, 2026
612.20
625.00
610.80
614.40
614.40
103,540
Oct 1, 2026
615.40
621.20
609.60
612.20
612.20
78,587
Sep 30, 2026
618.80
631.60
611.80
611.80
611.80
97,851
Sep 29, 2026
614.60
619.00
609.40
611.40
611.40
57,324
Sep 28, 2026
618.00
622.00
608.20
609.20
609.20
136,394
Sep 25, 2026
636.00
648.20
628.00
632.20
632.20
99,743
Sep 24, 2026
637.40
641.20
625.60
625.80
625.80
67,609
Sep 23, 2026
660.00
663.00
636.00
640.40
640.40
87,036
Sep 22, 2026
640.00
653.60
634.80
651.20
651.20
116,117
Sep 21, 2026
634.60
649.20
634.60
642.40
642.40
99,486
Sep 18, 2026
647.20
653.00
632.80
634.60
634.60
96,429
Sep 17, 2026
645.00
659.00
634.80
642.60
642.60
131,068
Sep 16, 2026
645.00
649.00
640.20
645.40
645.40
117,517
Sep 15, 2026
643.40
648.60
633.80
634.60
634.60
63,800
Sep 14, 2026
649.00
649.20
628.20
639.40
639.40
80,860
Sep 11, 2026
650.00
663.00
642.60
658.60
658.60
84,991
Sep 10, 2026
10.541102
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
660.80
662.60
635.20
649.20
649.20
120,041
Sep 9, 2026
660.00
680.80
643.40
647.60
646.52
167,551
Sep 8, 2026
682.00
688.00
673.00
676.00
674.87
135,065
Sep 7, 2026
687.80
687.80
677.80
684.20
683.06
51,378
Sep 4, 2026
696.80
701.40
679.60
689.60
688.45
159,828
Sep 3, 2026
687.00
699.60
680.20
696.20
695.04
155,410
Sep 2, 2026
650.00
683.00
646.40
678.80
677.67
147,402
Sep 1, 2026
677.00
678.00
656.00
665.40
664.29
138,663
Aug 31, 2026
689.60
695.80
673.20
678.60
677.47
174,821
Aug 28, 2026
725.80
726.60
700.60
708.00
706.82
113,357
Aug 27, 2026
722.00
730.00
712.20
721.00
719.80
168,089
Aug 26, 2026
722.60
730.00
707.80
710.00
708.82
145,827
Aug 25, 2026
707.00
722.60
702.00
722.60
721.39
174,296
Aug 24, 2026
703.00
714.00
699.00
705.80
704.62
177,945
Aug 21, 2026
686.00
698.00
685.80
696.60
695.44
188,519
Aug 20, 2026
659.00
677.00
645.40
673.80
672.68
212,441
Aug 19, 2026
601.00
652.20
600.20
649.80
648.72
251,859
Aug 18, 2026
622.60
622.60
599.00
601.40
600.40
130,440
Aug 17, 2026
627.20
631.60
618.00
626.60
625.55
91,422
Aug 14, 2026
614.00
627.60
608.20
617.00
615.97
102,980
Aug 13, 2026
623.60
629.80
609.20
613.40
612.38
160,280
Aug 12, 2026
636.00
646.00
632.60
636.80
635.74
117,263
Aug 11, 2026
616.80
635.20
611.80
632.60
631.54
168,604
Aug 10, 2026
624.20
632.40
606.00
616.20
615.17
159,499
Aug 7, 2026
595.20
630.00
595.20
621.80
620.76
269,909
Aug 6, 2026
587.40
592.20
575.80
584.80
583.82
139,289
Aug 5, 2026
563.00
588.40
562.40
588.20
587.22
204,002
Aug 4, 2026
536.80
563.40
535.20
547.20
546.29
145,959
Aug 3, 2026
540.40
541.00
527.40
530.60
529.72
104,549
Jul 31, 2026
560.00
565.00
537.60
540.60
539.70
112,518
Jul 30, 2026
557.80
574.00
551.00
551.20
550.28
153,480
Jul 29, 2026
558.20
560.40
540.60
544.80
543.89
88,538
Jul 28, 2026
555.20
563.00
548.80
555.80
554.87
123,753
Jul 27, 2026
558.80
561.00
537.00
545.80
544.89
81,625
Jul 24, 2026
539.60
555.00
538.80
551.40
550.48
70,897
Jul 23, 2026
565.00
567.00
542.20
542.40
541.50
118,651
Jul 22, 2026
553.40
576.20
552.60
575.40
574.44
144,607
Jul 21, 2026
538.80
546.20
536.40
544.80
543.89
95,770
Jul 20, 2026
525.00
530.00
521.00
527.60
526.72
52,232
Jul 17, 2026
512.80
526.80
511.00
526.80
525.92
87,355
Jul 16, 2026
518.40
519.80
508.40
509.60
508.75
86,056
Jul 15, 2026
527.60
532.40
518.80
520.00
519.13
45,573
Jul 14, 2026
527.40
542.60
523.40
533.40
532.51
60,674
Jul 13, 2026
529.80
535.60
514.60
527.20
526.32
68,541
Jul 10, 2026
544.20
551.80
535.00
540.60
539.70
56,890
Jul 9, 2026
525.80
550.60
524.20
542.80
541.89
83,847
Jul 8, 2026
546.80
546.80
516.40
516.80
515.94
81,282
Jul 7, 2026
551.20
554.80
540.00
547.40
546.49
76,255
Jul 6, 2026
564.20
564.20
547.20
553.80
552.88
95,320
Jul 3, 2026
561.00
568.20
560.00
564.60
563.66
121,270
Jul 2, 2026
528.80
553.00
528.80
553.00
552.08
110,895
Jul 1, 2026
515.80
530.20
511.40
527.80
526.92
74,765
Jun 30, 2026
525.40
530.20
510.60
517.40
516.54
83,755
Jun 29, 2026
526.00
528.20
515.00
519.80
518.93
84,244
Jun 26, 2026
523.20
540.00
520.20
536.20
535.31
81,328
Jun 25, 2026
511.00
531.00
507.60
525.40
524.52
107,944
Jun 24, 2026
525.80
527.60
503.00
512.60
511.75
111,731
Jun 23, 2026
535.60
535.60
524.60
525.80
524.92
97,073
Jun 22, 2026
558.20
561.00
542.60
551.00
550.08
140,796
Jun 18, 2026
595.00
597.00
563.00
568.00
567.05
174,256
Jun 17, 2026
591.00
607.40
590.80
601.20
600.20
121,296
Jun 16, 2026
572.60
593.80
568.20
588.40
587.42
117,417
Jun 15, 2026
564.20
584.40
559.80
572.40
571.45
181,171
Jun 12, 2026
536.80
542.80
530.80
540.60
539.70
92,246
Jun 11, 2026
512.60
535.20
510.80
531.60
530.71
157,253
Jun 10, 2026
512.40
522.00
501.20
514.00
513.14
219,826
Jun 9, 2026
11.809938
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
535.80
543.20
524.00
524.00
523.13
169,938
Jun 8, 2026
542.20
551.20
535.60
546.20
544.08
147,582
Jun 5, 2026
583.00
585.20
559.60
561.80
559.62
168,481
Jun 4, 2026
585.00
594.80
579.00
589.60
587.31
120,519
Jun 3, 2026
563.66
570.12
555.30
555.30
553.14
101,953
Jun 2, 2026
574.49
581.52
561.00
564.04
561.85
143,815
Jun 1, 2026
571.64
573.16
553.97
562.71
560.53
185,733
May 29, 2026
582.40
613.00
577.80
601.40
599.07
283,148
May 28, 2026
567.00
577.60
556.00
571.80
569.58
185,680
May 27, 2026
587.00
591.40
577.00
580.80
578.55
94,055
May 26, 2026
590.00
590.00
580.60
583.00
580.74
83,101
May 25, 2026
587.40
593.80
587.00
591.80
589.50
71,140
May 22, 2026
586.60
588.00
576.80
582.40
580.14
151,974
May 21, 2026
591.00
591.00
578.60
586.60
584.32
87,796
May 20, 2026
580.20
598.80
580.20
596.20
593.89
108,412
May 19, 2026
598.40
598.40
573.40
580.40
578.15
173,300
May 18, 2026
595.00
609.00
586.20
598.40
596.08
112,991
May 15, 2026
638.00
638.00
603.40
603.40
601.06
193,347
May 13, 2026
654.80
657.40
646.00
648.40
645.88
55,696
May 12, 2026
648.20
668.40
636.80
636.80
634.33
157,208
May 11, 2026
627.60
669.40
627.60
646.40
643.89
131,637
May 8, 2026
638.60
660.00
631.00
638.20
635.72
174,692
May 7, 2026
656.20
681.40
640.20
648.20
645.69
271,043
May 6, 2026
614.60
639.80
613.20
638.00
635.53
254,136
May 5, 2026
601.40
609.80
595.60
598.40
596.08
161,525
May 4, 2026
619.40
619.40
594.20
601.20
598.87
292,859
Apr 30, 2026
620.00
637.40
616.00
632.60
630.15
93,577
Apr 29, 2026
650.00
650.00
626.40
627.20
624.77
133,255
Apr 28, 2026
664.80
664.80
647.80
651.20
648.67
164,262
Apr 27, 2026
688.00
690.60
669.60
671.00
668.40
92,134
Apr 24, 2026
690.00
697.20
685.00
686.00
683.34
115,812
Apr 23, 2026
713.00
714.40
696.00
698.00
695.29
117,708
Apr 22, 2026
726.00
733.00
710.60
716.00
713.22
121,219
Apr 21, 2026
762.00
765.60
725.80
730.00
727.17
141,042
Apr 20, 2026
768.00
777.20
760.00
762.00
759.04
134,299
Apr 17, 2026
751.80
783.80
740.00
778.00
774.98
222,946
Apr 16, 2026
747.40
757.00
740.20
750.00
747.09
125,285
Apr 15, 2026
768.00
774.80
740.40
740.80
737.93
211,394
Apr 14, 2026
777.80
787.40
765.60
768.20
765.22
173,890
Apr 13, 2026
780.00
790.40
762.80
767.60
764.62
137,750
Apr 10, 2026
757.00
787.00
751.40
787.00
783.95
156,175
Apr 9, 2026
759.80
772.80
749.60
758.20
755.26
111,727
Apr 8, 2026
777.60
780.40
755.40
767.40
764.42
210,355
Apr 7, 2026
734.00
752.40
725.00
739.80
736.93
165,647
Apr 2, 2026
725.00
730.00
717.50
725.50
722.69
86,469
Apr 1, 2026
732.50
754.50
722.50
754.50
751.57
246,299
Mar 31, 2026
685.50
714.50
685.50
713.50
710.73
148,458
Mar 30, 2026
672.00
685.50
667.00
685.00
682.34
151,746
Mar 27, 2026
661.50
680.00
646.00
672.00
669.39
129,835
Mar 26, 2026
669.50
681.00
648.50
661.00
658.44
140,238
Mar 25, 2026
677.50
689.50
672.00
678.00
675.37
209,780
Mar 24, 2026
662.00
665.50
640.50
661.50
658.93
208,246
Mar 23, 2026
596.00
680.00
596.00
659.00
656.44
616,871
Mar 20, 2026
669.00
680.00
633.50
650.00
647.48
294,874
Mar 19, 2026
680.00
683.50
639.00
657.50
654.95
443,687
Mar 18, 2026
746.00
746.00
702.00
717.50
714.72
249,977
Mar 17, 2026
748.00
767.50
739.50
751.00
748.09
147,116
Mar 16, 2026
726.00
761.00
707.50
743.50
740.62
309,712
Mar 13, 2026
756.00
756.00
714.00
720.00
717.21
208,669
Mar 12, 2026
763.00
770.00
746.00
758.00
755.06
155,679
Mar 11, 2026
790.50
791.50
754.00
754.50
751.57
167,964
Mar 10, 2026
11.224321
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
774.50
800.00
771.50
796.00
792.91
222,261
Mar 9, 2026
755.00
765.00
738.00
760.50
756.40
196,427
Mar 6, 2026
769.00
779.00
745.00
771.50
767.35
208,374
Mar 5, 2026
809.00
810.50
765.00
771.50
767.35
222,425
Mar 4, 2026
795.50
812.50
790.00
794.50
790.22
199,701
Mar 3, 2026
838.50
844.00
767.00
794.00
789.72
377,250
Mar 2, 2026
884.00
916.50
823.00
836.50
831.99
433,844
Feb 27, 2026
815.00
853.00
815.00
844.50
839.95
328,180
Feb 26, 2026
812.00
818.00
792.50
810.00
805.64
218,004
Feb 25, 2026
786.00
819.50
786.00
819.50
815.09
311,512
Feb 24, 2026
758.00
781.50
742.50
778.00
773.81
396,297
Feb 23, 2026
707.00
768.50
707.00
752.50
748.45
479,997
Feb 20, 2026
714.00
739.50
694.50
700.50
696.73
345,809
Feb 19, 2026
710.00
717.50
700.00
714.00
710.15
151,702
Feb 18, 2026
700.50
707.00
695.00
704.00
700.21
154,483
Feb 17, 2026
703.00
703.00
675.50
690.50
686.78
160,027
Feb 16, 2026
709.00
710.00
698.50
710.00
706.18
86,843
Feb 13, 2026
677.00
710.00
674.00
707.50
703.69
207,848
Feb 12, 2026
721.50
721.50
690.50
691.00
687.28
211,961
Feb 11, 2026
713.50
729.50
711.50
723.50
719.60
252,317
Feb 10, 2026
699.00
703.00
689.50
696.00
692.25
114,298
Feb 9, 2026
692.50
699.50
685.00
699.50
695.73
172,027
Feb 6, 2026
666.50
694.00
658.00
679.00
675.34
188,966
Feb 5, 2026
669.00
686.50
660.00
667.50
663.91
266,895
Feb 4, 2026
719.00
724.00
672.00
674.00
670.37
370,330
Feb 3, 2026
709.50
724.00
706.00
714.00
710.15
366,890
Feb 2, 2026
645.00
704.50
632.50
687.50
683.80
721,164
Jan 30, 2026
752.50
761.50
701.00
701.00
697.22
790,104
Jan 29, 2026
812.00
819.00
778.00
783.00
778.78
561,848
Jan 28, 2026
804.00
810.00
785.00
803.50
799.17
488,158
Jan 27, 2026
792.00
793.50
756.00
772.50
768.34
395,395
Jan 26, 2026
806.00
812.00
794.00
810.00
805.64
414,732
Jan 23, 2026
776.00
787.50
749.00
781.50
777.29
339,648
Jan 22, 2026
768.00
768.00
739.00
762.50
758.39
444,260
Jan 21, 2026
815.00
822.50
767.00
777.00
772.82
481,382
Jan 20, 2026
810.00
817.00
791.00
806.00
801.66
322,144
Jan 19, 2026
785.00
804.00
785.00
798.50
794.20
285,527
Jan 16, 2026
798.00
801.50
768.50
779.50
775.30
240,992
Jan 15, 2026
798.50
802.50
785.50
800.00
795.69
200,242
Jan 14, 2026
813.00
824.50
789.50
797.00
792.71
341,918
Jan 13, 2026
784.00
815.50
780.00
814.00
809.62
353,910
Jan 12, 2026
781.00
793.00
780.00
785.00
780.77
317,959
Jan 9, 2026
765.50
770.50
755.00
768.50
764.36
180,173
Jan 8, 2026
749.00
762.00
740.00
760.00
755.91
225,479
Jan 7, 2026
762.50
765.50
738.00
751.50
747.45
321,574
Jan 5, 2026
759.00
769.50
759.00
763.50
759.39
145,646
Jan 2, 2026
787.00
795.50
732.50
733.00
729.05
465,667
Dec 30, 2025
780.00
791.00
777.50
787.50
783.26
199,093
Dec 29, 2025
795.50
799.50
755.00
773.50
769.33
379,424
Dec 23, 2025
815.00
820.50
786.00
791.00
786.74
282,740
Dec 22, 2025
785.00
809.00
785.00
809.00
804.64
300,580
Dec 19, 2025
772.50
783.50
769.00
772.50
768.34
183,160
Dec 18, 2025
760.50
778.00
759.00
777.50
773.31
218,094
Dec 17, 2025
771.00
783.00
753.00
758.50
754.41
307,648
Dec 16, 2025
741.00
767.50
732.00
763.50
759.39
306,487
Dec 15, 2025
754.50
757.50
734.00
747.00
742.98
288,519
Dec 12, 2025
752.00
764.00
737.00
740.00
736.01
264,311
Dec 11, 2025
726.00
752.00
720.00
748.00
743.97
267,210
Dec 10, 2025
720.00
731.50
703.50
717.50
713.64
177,417
Dec 9, 2025
740.50
740.50
699.50
719.50
715.63
364,954
Dec 8, 2025
735.00
744.50
727.50
741.00
737.01
137,958
Dec 5, 2025
749.00
759.00
730.00
732.00
728.06
202,564
Dec 4, 2025
745.00
747.50
728.50
746.00
741.98
261,383
Dec 3, 2025
7.8082237
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
751.50
766.00
746.50
750.50
746.46
263,551
Dec 2, 2025
777.50
781.00
736.00
739.50
734.72
403,535
Dec 1, 2025
803.50
817.50
778.50
785.50
780.42
371,386
Nov 28, 2025
801.00
810.50
798.00
801.00
795.82
304,673
Nov 27, 2025
793.00
800.00
787.50
792.50
787.38
151,388
Nov 26, 2025
771.00
791.00
768.00
787.50
782.41
264,325
Nov 25, 2025
776.50
781.50
757.50
769.50
764.53
319,205
Nov 24, 2025
731.50
763.50
722.00
760.00
755.09
288,350
Nov 21, 2025
704.50
735.50
697.50
729.00
724.29
521,587
Nov 20, 2025
776.00
784.00
750.50
751.00
746.15
398,473
Nov 19, 2025
779.00
806.00
774.50
790.50
785.39
428,578
Nov 18, 2025
749.50
789.50
742.50
770.00
765.02
340,404
Nov 17, 2025
767.00
773.00
762.00
767.50
762.54
216,560
Nov 14, 2025
765.50
773.00
725.00
765.00
760.06
528,880
Nov 13, 2025
776.50
799.00
772.50
786.00
780.92
528,156
Nov 12, 2025
733.00
770.50
733.00
766.50
761.55
396,130
Nov 11, 2025
731.50
754.50
718.50
731.50
726.77
487,010
Nov 10, 2025
705.00
725.00
698.00
722.00
717.33
405,897
Nov 7, 2025
695.00
718.00
660.50
681.50
677.10
480,052
Nov 6, 2025
686.50
698.00
684.00
694.50
690.01
331,960
Nov 5, 2025
651.00
672.50
648.50
668.00
663.68
250,029
Nov 4, 2025
653.00
664.00
635.00
651.00
646.79
324,065
Nov 3, 2025
645.00
660.00
638.00
650.00
645.80
333,219
