UK markets open in 7 hours 38 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,330.80 +19.80 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,215.76 -1,998.77 (-4.15%)
Lundin Mining Corporation (LUMI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 131.20 | 132.90 | 130.30 | 130.60 | 130.60 | 170,836 |
| 29 Apr 2024 | 129.30 | 133.10 | 127.50 | 129.40 | 129.40 | 347,466 |
| 26 Apr 2024 | 124.40 | 128.00 | 124.40 | 127.50 | 127.50 | 350,432 |
| 25 Apr 2024 | 122.80 | 126.70 | 122.80 | 123.80 | 123.80 | 496,375 |
| 24 Apr 2024 | 121.10 | 123.60 | 121.10 | 122.00 | 122.00 | 326,751 |
| 23 Apr 2024 | 122.70 | 124.50 | 119.50 | 119.90 | 119.90 | 383,194 |
| 22 Apr 2024 | 125.80 | 125.90 | 121.50 | 122.70 | 122.70 | 300,730 |
| 19 Apr 2024 | 127.60 | 128.30 | 125.70 | 125.80 | 125.80 | 266,772 |
| 18 Apr 2024 | 125.80 | 128.20 | 124.00 | 127.70 | 127.70 | 341,024 |
| 17 Apr 2024 | 120.50 | 127.50 | 120.50 | 125.80 | 125.80 | 416,030 |
| 16 Apr 2024 | 120.80 | 121.20 | 117.80 | 119.90 | 119.90 | 413,151 |
| 15 Apr 2024 | 125.00 | 125.50 | 122.20 | 122.80 | 122.80 | 353,148 |
| 12 Apr 2024 | 123.20 | 128.10 | 123.20 | 126.00 | 126.00 | 384,109 |
| 11 Apr 2024 | 125.00 | 125.50 | 120.60 | 121.70 | 121.70 | 374,466 |
| 10 Apr 2024 | 127.00 | 128.80 | 125.20 | 126.00 | 126.00 | 575,768 |
| 09 Apr 2024 | 123.00 | 125.40 | 122.40 | 124.10 | 124.10 | 597,120 |
| 08 Apr 2024 | 123.30 | 125.60 | 122.20 | 124.80 | 124.80 | 698,178 |
| 05 Apr 2024 | 119.00 | 122.20 | 118.40 | 121.90 | 121.90 | 537,323 |
| 04 Apr 2024 | 115.10 | 121.40 | 114.50 | 120.30 | 120.30 | 670,732 |
| 03 Apr 2024 | 114.50 | 116.40 | 113.80 | 114.90 | 114.90 | 495,459 |
| 02 Apr 2024 | 111.40 | 114.90 | 110.40 | 113.40 | 113.40 | 623,915 |
| 28 Mar 2024 | 106.10 | 107.20 | 105.60 | 106.80 | 106.80 | 193,825 |
| 27 Mar 2024 | 103.40 | 106.80 | 103.40 | 104.90 | 104.90 | 442,610 |
| 26 Mar 2024 | 102.20 | 104.50 | 101.30 | 103.40 | 103.40 | 232,125 |
| 25 Mar 2024 | 102.30 | 104.00 | 102.10 | 102.50 | 102.50 | 244,777 |
| 22 Mar 2024 | 101.80 | 103.50 | 101.20 | 102.30 | 102.30 | 205,917 |
| 21 Mar 2024 | 104.50 | 106.60 | 101.80 | 102.20 | 102.20 | 520,013 |
| 21 Mar 2024 | 0.09 Dividend | |||||
| 20 Mar 2024 | 100.80 | 102.80 | 100.00 | 101.60 | 101.51 | 365,411 |
| 19 Mar 2024 | 102.00 | 102.20 | 99.50 | 101.60 | 101.51 | 521,379 |
| 18 Mar 2024 | 103.30 | 104.80 | 103.00 | 104.10 | 104.01 | 470,774 |
| 15 Mar 2024 | 99.75 | 105.20 | 98.80 | 103.40 | 103.31 | 1,377,430 |
| 14 Mar 2024 | 95.90 | 99.00 | 95.45 | 97.85 | 97.76 | 894,943 |
| 13 Mar 2024 | 87.90 | 94.90 | 87.50 | 94.70 | 94.62 | 895,345 |
| 12 Mar 2024 | 88.90 | 89.65 | 86.30 | 87.20 | 87.12 | 303,449 |
| 11 Mar 2024 | 87.10 | 88.30 | 86.55 | 88.15 | 88.07 | 121,466 |
| 08 Mar 2024 | 88.25 | 88.35 | 87.10 | 87.15 | 87.07 | 204,284 |
| 07 Mar 2024 | 85.40 | 88.75 | 84.85 | 88.45 | 88.37 | 425,790 |
| 06 Mar 2024 | 82.25 | 84.80 | 82.25 | 84.75 | 84.67 | 155,586 |
| 05 Mar 2024 | 82.65 | 84.90 | 82.00 | 82.15 | 82.08 | 264,732 |
| 04 Mar 2024 | 82.55 | 83.25 | 82.25 | 82.65 | 82.58 | 125,467 |
| 01 Mar 2024 | 83.00 | 83.00 | 81.20 | 82.25 | 82.18 | 236,231 |
| 29 Feb 2024 | 81.05 | 83.70 | 80.25 | 83.10 | 83.03 | 232,674 |
| 28 Feb 2024 | 82.50 | 82.65 | 80.95 | 81.10 | 81.03 | 148,247 |
| 27 Feb 2024 | 81.25 | 83.45 | 81.25 | 82.60 | 82.53 | 239,673 |
| 26 Feb 2024 | 82.85 | 82.85 | 81.05 | 81.10 | 81.03 | 162,345 |
| 23 Feb 2024 | 82.15 | 82.95 | 81.70 | 82.80 | 82.73 | 285,087 |
| 22 Feb 2024 | 85.70 | 86.70 | 81.55 | 82.10 | 82.03 | 476,650 |
| 21 Feb 2024 | 86.60 | 87.40 | 85.70 | 85.70 | 85.62 | 141,135 |
| 20 Feb 2024 | 89.50 | 89.85 | 86.55 | 86.60 | 86.52 | 208,210 |
| 19 Feb 2024 | 89.60 | 89.80 | 88.75 | 89.45 | 89.37 | 141,938 |
| 16 Feb 2024 | 86.55 | 90.90 | 86.10 | 89.85 | 89.77 | 455,156 |
| 15 Feb 2024 | 85.45 | 86.35 | 84.80 | 85.45 | 85.37 | 140,800 |
| 14 Feb 2024 | 85.50 | 86.00 | 84.80 | 85.45 | 85.37 | 188,878 |
| 13 Feb 2024 | 86.00 | 86.00 | 84.55 | 85.50 | 85.42 | 125,866 |
| 12 Feb 2024 | 85.50 | 86.35 | 85.25 | 86.20 | 86.12 | 116,572 |
| 09 Feb 2024 | 85.55 | 86.00 | 85.10 | 85.50 | 85.42 | 150,985 |
| 08 Feb 2024 | 85.90 | 86.90 | 85.20 | 85.50 | 85.42 | 202,459 |
| 07 Feb 2024 | 88.45 | 88.55 | 85.10 | 85.30 | 85.22 | 245,557 |
| 06 Feb 2024 | 87.50 | 88.35 | 86.65 | 87.60 | 87.52 | 345,648 |
| 05 Feb 2024 | 85.75 | 86.10 | 84.50 | 85.60 | 85.52 | 204,543 |
| 02 Feb 2024 | 86.55 | 86.55 | 85.25 | 85.50 | 85.42 | 244,034 |
| 01 Feb 2024 | 84.75 | 86.10 | 84.65 | 85.25 | 85.17 | 158,603 |
| 31 Jan 2024 | 86.25 | 87.20 | 85.10 | 85.95 | 85.87 | 252,155 |
| 30 Jan 2024 | 86.05 | 86.45 | 83.05 | 86.10 | 86.02 | 508,116 |
| 29 Jan 2024 | 85.55 | 86.85 | 85.20 | 86.05 | 85.97 | 273,124 |
| 26 Jan 2024 | 84.40 | 86.15 | 83.90 | 85.55 | 85.47 | 243,598 |
| 25 Jan 2024 | 84.85 | 86.40 | 84.15 | 84.50 | 84.43 | 301,175 |
| 24 Jan 2024 | 82.45 | 86.45 | 82.45 | 84.85 | 84.77 | 532,178 |
| 23 Jan 2024 | 77.70 | 82.10 | 77.70 | 81.35 | 81.28 | 262,504 |
| 22 Jan 2024 | 78.30 | 78.95 | 76.80 | 77.30 | 77.23 | 357,423 |
| 19 Jan 2024 | 77.50 | 78.00 | 76.50 | 77.35 | 77.28 | 243,580 |
| 18 Jan 2024 | 78.00 | 78.50 | 76.80 | 77.50 | 77.43 | 132,054 |
| 17 Jan 2024 | 79.15 | 79.45 | 77.70 | 78.05 | 77.98 | 279,971 |
| 16 Jan 2024 | 81.00 | 81.80 | 79.95 | 80.70 | 80.63 | 653,801 |
| 15 Jan 2024 | 82.50 | 82.50 | 80.70 | 80.85 | 80.78 | 507,771 |
| 12 Jan 2024 | 80.65 | 82.80 | 79.40 | 81.80 | 81.73 | 274,893 |
| 11 Jan 2024 | 81.25 | 82.00 | 79.70 | 80.25 | 80.18 | 242,347 |
| 10 Jan 2024 | 81.00 | 81.50 | 80.50 | 80.50 | 80.43 | 100,159 |
| 09 Jan 2024 | 83.50 | 83.75 | 81.05 | 81.05 | 80.98 | 182,041 |
| 08 Jan 2024 | 83.00 | 84.40 | 82.75 | 83.40 | 83.33 | 244,528 |
| 05 Jan 2024 | 82.60 | 82.75 | 81.80 | 82.00 | 81.93 | 49,087 |
| 04 Jan 2024 | 82.50 | 83.20 | 81.30 | 82.60 | 82.53 | 232,132 |
| 03 Jan 2024 | 83.00 | 83.00 | 80.40 | 81.40 | 81.33 | 208,424 |
| 02 Jan 2024 | 82.05 | 83.25 | 81.45 | 82.85 | 82.78 | 192,062 |
| 29 Dec 2023 | 82.00 | 83.10 | 81.50 | 81.80 | 81.73 | 144,864 |
| 28 Dec 2023 | 83.00 | 83.45 | 81.80 | 82.00 | 81.93 | 139,650 |
| 27 Dec 2023 | 82.65 | 83.90 | 82.60 | 82.60 | 82.53 | 169,168 |
| 22 Dec 2023 | 82.75 | 83.10 | 81.70 | 82.50 | 82.43 | 135,296 |
| 21 Dec 2023 | 82.00 | 82.90 | 81.65 | 82.75 | 82.68 | 164,544 |
| 20 Dec 2023 | 83.30 | 83.95 | 82.25 | 82.95 | 82.88 | 178,677 |
| 19 Dec 2023 | 81.50 | 83.00 | 81.00 | 82.80 | 82.73 | 248,353 |
| 18 Dec 2023 | 82.30 | 82.65 | 81.60 | 81.85 | 81.78 | 176,292 |
| 15 Dec 2023 | 82.35 | 83.80 | 81.55 | 82.35 | 82.28 | 357,337 |
| 14 Dec 2023 | 77.40 | 81.25 | 77.35 | 80.90 | 80.83 | 750,371 |
| 13 Dec 2023 | 75.20 | 75.40 | 74.40 | 74.65 | 74.58 | 239,062 |
| 12 Dec 2023 | 77.20 | 77.50 | 75.15 | 75.25 | 75.18 | 229,712 |
| 11 Dec 2023 | 75.40 | 77.25 | 74.95 | 77.10 | 77.03 | 466,307 |
| 08 Dec 2023 | 73.10 | 76.60 | 73.00 | 75.40 | 75.33 | 390,623 |
| 07 Dec 2023 | 72.95 | 73.75 | 72.75 | 73.20 | 73.14 | 269,008 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.