Stockholm - Free Realtime Quote
SEK
Lundin Mining Corporation (LUMI.ST)
209.50
-6.20
(-2.87%)
As of 1:43:08 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
211.60
213.40
207.40
209.10
209.10
514,725
Oct 30, 2026
219.30
219.40
214.50
215.70
215.70
401,670
Oct 29, 2026
227.20
228.80
220.80
223.80
223.80
775,467
Oct 28, 2026
227.30
228.10
220.50
224.00
224.00
469,314
Oct 27, 2026
216.50
224.60
215.90
224.30
224.30
400,360
Oct 26, 2026
212.80
218.00
212.10
218.00
218.00
501,411
Oct 23, 2026
211.00
213.00
207.40
213.00
213.00
697,505
Oct 22, 2026
218.80
219.60
210.20
211.70
211.70
1,115,860
Oct 21, 2026
232.60
232.60
222.60
224.50
224.50
788,990
Oct 20, 2026
232.00
237.60
228.10
234.00
234.00
462,776
Oct 19, 2026
236.00
236.40
228.60
232.80
232.80
398,009
Oct 16, 2026
233.60
242.40
231.50
237.40
237.40
768,167
Oct 15, 2026
227.60
230.80
223.00
230.80
230.80
861,896
Oct 14, 2026
242.50
245.60
235.20
236.10
236.10
477,320
Oct 13, 2026
245.80
247.00
238.90
240.70
240.70
325,349
Oct 12, 2026
246.90
248.30
244.80
244.80
244.80
239,580
Oct 9, 2026
240.40
246.60
239.00
246.30
246.30
606,477
Oct 8, 2026
237.90
240.60
234.10
237.40
237.40
406,994
Oct 7, 2026
243.10
248.90
237.70
237.90
237.90
594,894
Oct 6, 2026
248.30
249.60
240.90
242.90
242.90
478,620
Oct 5, 2026
246.00
248.10
241.40
244.60
244.60
372,914
Oct 2, 2026
235.50
246.70
235.00
243.40
243.40
666,182
Oct 1, 2026
240.00
242.00
231.90
234.30
234.30
529,895
Sep 30, 2026
243.00
255.00
238.20
241.00
241.00
1,079,013
Sep 29, 2026
242.00
244.90
240.40
240.40
240.40
535,229
Sep 28, 2026
238.00
239.90
232.60
236.10
236.10
690,231
Sep 25, 2026
244.60
246.00
240.60
243.20
243.20
321,525
Sep 24, 2026
240.80
244.80
239.50
239.60
239.60
329,651
Sep 23, 2026
248.60
249.50
239.40
243.00
243.00
378,284
Sep 22, 2026
242.50
249.90
241.20
248.60
248.60
760,310
Sep 21, 2026
236.10
241.30
235.40
237.90
237.90
445,995
Sep 18, 2026
235.40
236.90
231.20
232.60
232.60
333,009
Sep 17, 2026
229.00
235.00
229.00
233.60
233.60
640,653
Sep 16, 2026
227.20
229.50
224.60
226.10
226.10
408,600
Sep 15, 2026
228.80
229.10
221.80
222.80
222.80
504,483
Sep 14, 2026
231.30
232.10
222.20
225.80
225.80
1,005,041
Sep 11, 2026
245.40
246.10
235.40
235.60
235.60
657,947
Sep 10, 2026
259.00
261.20
239.30
243.70
243.70
1,124,582
Sep 9, 2026
262.00
265.50
253.70
256.00
256.00
469,909
Sep 8, 2026
250.00
264.40
248.10
263.00
263.00
786,032
Sep 7, 2026
246.10
247.70
243.90
247.40
247.40
208,989
Sep 4, 2026
0.19190049
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
245.90
249.20
241.00
246.20
246.20
492,446
Sep 3, 2026
246.00
251.60
244.30
249.80
249.77
429,216
Sep 2, 2026
244.70
252.00
242.40
248.80
248.77
378,166
Sep 1, 2026
258.60
259.70
244.10
246.70
246.67
637,626
Aug 31, 2026
270.10
271.40
255.20
256.40
256.37
582,958
Aug 28, 2026
269.50
272.90
265.30
271.40
271.37
641,172
Aug 27, 2026
264.10
267.70
262.20
265.90
265.87
549,613
Aug 26, 2026
264.00
269.10
262.60
264.30
264.27
827,967
Aug 25, 2026
261.50
264.10
259.50
262.20
262.17
338,112
Aug 24, 2026
261.00
266.50
259.50
260.70
260.67
519,965
Aug 21, 2026
250.00
263.80
250.00
261.10
261.07
954,090
Aug 20, 2026
241.20
248.40
236.60
247.50
247.47
576,756
Aug 19, 2026
236.20
247.00
235.50
244.10
244.07
516,891
Aug 18, 2026
246.00
246.00
239.20
241.50
241.47
404,489
Aug 17, 2026
246.90
248.00
242.00
246.30
246.27
267,741
Aug 14, 2026
240.50
244.50
236.50
241.20
241.17
694,459
Aug 13, 2026
247.50
250.10
241.00
243.70
243.67
684,615
Aug 12, 2026
255.00
258.90
252.60
254.00
253.97
386,813
Aug 11, 2026
257.70
261.30
252.10
252.40
252.37
522,250
Aug 10, 2026
256.30
261.40
255.50
257.10
257.07
505,196
Aug 7, 2026
257.00
258.90
251.40
255.00
254.97
628,711
Aug 6, 2026
256.30
265.30
248.80
259.40
259.37
813,893
Aug 5, 2026
253.00
263.30
252.00
262.60
262.57
814,561
Aug 4, 2026
239.50
252.90
239.50
247.40
247.37
888,492
Aug 3, 2026
237.40
239.90
231.30
236.30
236.27
351,646
Jul 31, 2026
242.00
244.50
233.50
236.30
236.27
710,717
Jul 30, 2026
236.80
250.70
236.80
237.40
237.37
779,947
Jul 29, 2026
238.00
242.00
234.80
236.80
236.77
242,696
Jul 28, 2026
242.30
244.90
232.10
238.00
237.97
388,745
Jul 27, 2026
251.90
255.00
239.50
242.80
242.77
413,618
Jul 24, 2026
248.00
254.70
247.00
251.80
251.77
218,825
Jul 23, 2026
258.50
259.80
249.80
250.00
249.97
576,091
Jul 22, 2026
249.60
256.90
248.60
256.10
256.07
516,707
Jul 21, 2026
240.10
247.40
237.00
246.90
246.87
750,631
Jul 20, 2026
227.20
234.00
226.40
233.50
233.47
187,343
Jul 17, 2026
227.00
229.20
222.10
227.20
227.17
486,279
Jul 16, 2026
237.00
237.00
229.80
231.50
231.47
267,421
Jul 15, 2026
242.00
244.60
236.50
237.70
237.67
181,247
Jul 14, 2026
234.50
245.80
234.00
242.00
241.97
268,751
Jul 13, 2026
233.60
239.00
233.20
235.70
235.67
217,985
Jul 10, 2026
235.00
238.20
232.60
237.50
237.47
311,662
Jul 9, 2026
222.50
232.60
221.50
231.80
231.77
346,950
Jul 8, 2026
226.60
227.70
215.90
215.90
215.88
692,643
Jul 7, 2026
233.60
234.10
226.60
227.10
227.08
486,315
Jul 6, 2026
238.00
239.20
235.10
238.00
237.97
217,067
Jul 3, 2026
239.00
240.00
237.50
238.80
238.77
239,022
Jul 2, 2026
232.00
241.50
230.50
234.80
234.77
602,300
Jul 1, 2026
232.10
234.90
228.60
233.50
233.47
270,523
Jun 30, 2026
233.40
238.80
231.70
233.80
233.77
617,564
Jun 29, 2026
233.30
233.30
224.90
227.20
227.17
427,321
Jun 26, 2026
228.30
235.70
226.20
233.30
233.27
409,678
Jun 25, 2026
226.10
233.20
225.40
231.00
230.97
409,900
Jun 24, 2026
239.70
241.00
222.40
226.40
226.38
832,232
Jun 23, 2026
243.70
245.70
237.80
239.40
239.37
638,699
Jun 22, 2026
253.60
253.60
247.80
251.30
251.27
392,643
Jun 18, 2026
267.10
267.60
256.70
258.30
258.27
581,901
Jun 17, 2026
276.10
280.20
268.60
269.70
269.67
573,392
Jun 16, 2026
266.00
272.60
264.90
271.60
271.57
295,706
Jun 15, 2026
265.00
275.50
263.00
268.50
268.47
622,336
Jun 12, 2026
252.00
260.60
250.90
256.50
256.47
487,388
Jun 11, 2026
248.30
251.40
244.50
249.30
249.27
298,008
Jun 10, 2026
251.50
251.50
241.60
245.80
245.77
462,717
Jun 9, 2026
259.00
262.60
251.50
251.50
251.47
362,147
Jun 8, 2026
254.50
261.60
253.80
259.80
259.77
473,366
Jun 5, 2026
0.19190049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
283.80
283.80
265.00
265.10
265.07
705,374
Jun 4, 2026
285.00
291.30
279.60
288.50
288.44
449,538
Jun 3, 2026
294.00
295.90
285.00
288.20
288.14
419,996
Jun 2, 2026
285.00
294.30
284.60
294.30
294.24
666,746
Jun 1, 2026
276.50
281.00
269.50
281.00
280.94
519,123
May 29, 2026
279.00
281.20
272.90
278.90
278.84
729,291
May 28, 2026
262.50
274.60
262.20
274.60
274.54
488,792
May 27, 2026
262.30
265.40
257.40
265.20
265.15
369,689
May 26, 2026
267.00
269.60
261.20
261.60
261.55
343,128
May 25, 2026
261.90
268.30
261.10
268.30
268.24
326,092
May 22, 2026
256.60
261.80
255.00
258.20
258.15
468,038
May 21, 2026
255.00
258.50
252.40
256.60
256.55
462,418
May 20, 2026
256.00
260.00
250.50
259.40
259.35
561,932
May 19, 2026
260.60
260.60
250.50
253.40
253.35
521,960
May 18, 2026
261.00
268.70
258.40
261.20
261.15
396,617
May 15, 2026
276.50
277.00
260.40
265.00
264.95
1,045,064
May 13, 2026
274.60
280.10
274.50
280.10
280.04
437,079
May 12, 2026
257.00
268.00
255.00
262.90
262.85
578,957
May 11, 2026
247.50
261.90
247.50
260.90
260.85
477,539
May 8, 2026
251.30
255.00
246.40
246.70
246.65
620,527
May 7, 2026
250.40
260.00
248.30
255.50
255.45
963,197
May 6, 2026
235.00
246.00
235.00
242.30
242.25
768,100
May 5, 2026
229.70
236.90
228.80
231.70
231.65
370,220
May 4, 2026
235.30
235.40
227.70
229.70
229.65
561,074
Apr 30, 2026
231.20
236.40
228.10
235.30
235.25
604,983
Apr 29, 2026
235.00
236.90
229.80
231.40
231.35
344,392
Apr 28, 2026
248.60
249.90
231.30
232.80
232.75
812,795
Apr 27, 2026
250.40
251.40
244.40
246.20
246.15
377,923
Apr 24, 2026
253.30
254.80
249.80
250.20
250.15
382,038
Apr 23, 2026
252.20
260.00
249.60
257.40
257.35
745,948
Apr 22, 2026
256.00
258.70
253.60
258.00
257.95
458,729
Apr 21, 2026
265.50
267.20
254.30
256.90
256.85
401,714
Apr 20, 2026
270.00
270.00
262.30
264.80
264.75
578,605
Apr 17, 2026
274.00
283.80
267.40
276.70
276.64
799,994
Apr 16, 2026
274.60
277.80
267.30
269.00
268.94
562,745
Apr 15, 2026
268.00
274.50
267.10
270.90
270.84
567,844
Apr 14, 2026
263.90
268.70
262.10
266.30
266.25
631,843
Apr 13, 2026
258.50
263.20
256.00
260.90
260.85
530,673
Apr 10, 2026
253.50
261.20
252.10
261.20
261.15
539,614
Apr 9, 2026
254.80
258.00
251.40
252.80
252.75
508,879
Apr 8, 2026
253.00
257.00
251.30
255.70
255.65
1,007,979
Apr 7, 2026
234.60
238.40
232.00
234.70
234.65
827,549
Apr 2, 2026
232.20
233.00
229.60
231.20
231.15
256,689
Apr 1, 2026
236.40
242.40
234.00
240.20
240.15
955,006
Mar 31, 2026
217.60
226.40
217.60
225.00
224.95
775,724
Mar 30, 2026
218.00
222.60
215.60
216.80
216.76
421,759
Mar 27, 2026
215.00
220.00
211.20
218.40
218.36
459,958
Mar 26, 2026
220.00
220.80
214.00
214.80
214.76
595,705
Mar 25, 2026
222.00
227.20
220.20
224.40
224.35
716,326
Mar 24, 2026
214.40
217.00
210.00
215.60
215.56
450,560
Mar 23, 2026
193.40
222.20
191.50
214.80
214.76
1,548,099
Mar 20, 2026
0.19190049
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
210.80
212.80
203.00
205.00
204.96
843,462
Mar 19, 2026
215.20
217.00
200.80
207.40
207.33
1,672,927
Mar 18, 2026
232.60
235.60
222.20
224.60
224.52
583,698
Mar 17, 2026
234.20
238.60
229.20
232.00
231.92
687,589
Mar 16, 2026
236.00
243.00
233.20
234.40
234.32
709,379
Mar 13, 2026
244.00
247.60
236.20
237.40
237.32
509,716
Mar 12, 2026
245.80
250.80
242.40
246.20
246.12
564,558
Mar 11, 2026
244.80
249.40
242.00
245.00
244.92
607,929
Mar 10, 2026
235.60
250.40
235.60
248.60
248.52
1,306,815
Mar 9, 2026
221.40
225.60
215.80
224.40
224.32
1,562,564
Mar 6, 2026
249.60
252.40
235.40
238.60
238.52
1,016,649
Mar 5, 2026
263.00
267.00
248.80
248.80
248.72
912,988
Mar 4, 2026
263.00
274.00
260.20
263.00
262.91
1,054,671
Mar 3, 2026
277.40
277.40
260.40
269.00
268.91
1,517,304
Mar 2, 2026
290.00
293.60
280.00
284.80
284.70
923,140
Feb 27, 2026
286.80
292.00
282.80
289.60
289.50
1,263,519
Feb 26, 2026
288.00
288.00
271.00
278.40
278.31
1,472,511
Feb 25, 2026
294.00
301.80
293.00
295.40
295.30
1,586,586
Feb 24, 2026
273.80
287.00
273.60
286.60
286.50
1,496,324
Feb 23, 2026
258.00
270.00
256.20
266.00
265.91
1,421,262
Feb 20, 2026
234.60
256.20
234.60
253.20
253.11
1,911,284
Feb 19, 2026
230.40
235.00
223.60
234.20
234.12
928,576
Feb 18, 2026
223.00
230.60
222.80
230.00
229.92
837,377
Feb 17, 2026
230.60
230.60
214.20
219.60
219.53
1,454,146
Feb 16, 2026
230.20
232.20
226.20
232.20
232.12
450,125
Feb 13, 2026
230.60
232.00
223.00
229.40
229.32
505,016
Feb 12, 2026
234.80
238.00
226.60
226.60
226.52
602,886
Feb 11, 2026
226.40
233.20
225.60
229.20
229.12
521,850
Feb 10, 2026
225.80
226.40
220.80
225.00
224.92
597,578
Feb 9, 2026
221.40
228.60
219.60
227.40
227.32
474,994
Feb 6, 2026
212.20
222.80
210.80
218.60
218.53
480,593
Feb 5, 2026
215.60
219.40
209.00
213.40
213.33
1,331,143
Feb 4, 2026
237.00
241.00
222.40
223.60
223.52
904,706
Feb 3, 2026
230.20
237.60
227.00
235.00
234.92
1,031,870
Feb 2, 2026
215.00
227.40
208.40
222.40
222.32
1,410,708
Jan 30, 2026
231.00
232.20
222.80
229.00
228.92
1,278,096
Jan 29, 2026
244.60
254.20
232.40
237.00
236.92
2,484,439
Jan 28, 2026
234.00
238.40
232.00
233.80
233.72
651,501
Jan 27, 2026
232.00
232.00
223.40
230.60
230.52
662,678
Jan 26, 2026
223.40
237.20
221.80
233.60
233.52
1,218,010
Jan 23, 2026
211.60
221.40
203.80
220.40
220.33
1,646,566
Jan 22, 2026
241.80
241.80
214.80
215.20
215.13
1,776,805
Jan 21, 2026
236.40
243.80
236.20
242.20
242.12
1,271,384
Jan 20, 2026
229.00
232.20
225.20
231.60
231.52
578,001
Jan 19, 2026
226.00
233.40
225.80
230.60
230.52
970,420
Jan 16, 2026
226.00
228.00
221.60
226.60
226.52
583,584
Jan 15, 2026
225.00
229.80
221.00
229.80
229.72
580,985
Jan 14, 2026
222.00
228.80
220.60
226.20
226.12
644,730
Jan 13, 2026
224.60
225.80
219.60
221.60
221.53
512,989
Jan 12, 2026
219.00
225.00
219.00
224.40
224.32
795,053
Jan 9, 2026
208.60
217.00
208.20
216.20
216.13
740,957
Jan 8, 2026
206.00
206.00
201.60
204.20
204.13
524,819
Jan 7, 2026
211.00
213.80
199.20
206.00
205.93
804,113
Jan 5, 2026
202.40
206.80
202.40
206.20
206.13
337,283
Jan 2, 2026
200.40
205.00
197.00
197.70
197.63
710,894
Dec 30, 2025
197.80
200.60
196.60
199.30
199.23
573,558
Dec 29, 2025
197.90
201.00
191.80
194.70
194.63
779,294
Dec 23, 2025
198.00
199.50
195.10
197.90
197.83
391,303
Dec 22, 2025
191.00
195.90
191.00
195.30
195.23
410,272
Dec 19, 2025
189.00
193.50
188.90
189.90
189.84
527,256
Dec 18, 2025
189.30
190.90
185.90
188.80
188.74
407,078
Dec 17, 2025
189.30
193.50
187.50
189.00
188.94
448,159
Dec 16, 2025
185.60
190.30
184.70
188.20
188.14
337,415
Dec 15, 2025
184.00
189.70
184.00
186.20
186.14
524,081
Dec 12, 2025
182.00
190.60
181.50
183.90
183.84
687,872
Dec 11, 2025
178.60
182.30
177.40
181.00
180.94
409,126
Dec 10, 2025
173.10
179.40
173.10
177.20
177.14
410,583
Dec 9, 2025
171.10
172.10
168.10
171.40
171.34
430,324
Dec 8, 2025
175.50
177.40
172.50
174.60
174.54
357,809
Dec 5, 2025
181.00
181.30
174.60
175.50
175.44
618,325
Dec 4, 2025
0.19190049
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
179.50
181.80
177.00
181.60
181.54
564,994
Dec 3, 2025
173.40
179.50
173.40
177.20
177.11
748,797
Dec 2, 2025
173.60
175.00
170.90
170.90
170.82
340,797
Dec 1, 2025
176.00
179.50
172.10
174.10
174.01
529,371
Nov 28, 2025
172.60
177.20
172.00
176.50
176.41
618,587
Nov 27, 2025
172.30
173.00
170.20
171.80
171.72
344,372
Nov 26, 2025
171.00
174.30
170.00
172.30
172.22
619,211
Nov 25, 2025
171.30
172.90
169.10
169.40
169.32
356,365
Nov 24, 2025
165.60
169.90
165.60
168.60
168.52
491,540
Nov 21, 2025
165.00
165.00
160.10
163.10
163.02
831,872
Nov 20, 2025
175.70
178.00
173.00
173.10
173.01
720,204
Nov 19, 2025
167.90
176.80
166.00
173.20
173.11
576,551
Nov 18, 2025
168.80
171.50
166.30
167.90
167.82
513,860
Nov 17, 2025
173.00
173.30
169.50
172.40
172.31
310,845
Nov 14, 2025
168.30
174.30
165.40
173.60
173.51
674,464
Nov 13, 2025
177.50
179.30
168.50
170.00
169.92
822,718
Nov 12, 2025
171.50
176.20
171.10
175.00
174.91
436,248
Nov 11, 2025
173.80
175.70
169.80
171.00
170.92
578,117
Nov 10, 2025
170.30
176.30
170.30
173.40
173.31
696,641
Nov 7, 2025
168.30
170.60
164.30
167.00
166.92
736,271
Nov 6, 2025
158.60
169.30
158.40
168.20
168.12
1,607,495
Nov 5, 2025
147.60
153.00
146.60
152.10
152.02
527,002
Nov 4, 2025
147.50
150.00
145.60
149.40
149.33
578,022
Nov 3, 2025
152.60
153.00
146.10
149.50
149.43
541,164
