Lundin Gold Inc. (LUG.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 158.20 | 164.00 | 158.20 | 162.60 | 162.60 | 52,324 |
| May 17, 2024 | 157.00 | 159.20 | 156.80 | 156.80 | 156.80 | 45,523 |
| May 16, 2024 | 157.80 | 157.80 | 155.20 | 157.00 | 157.00 | 23,081 |
| May 15, 2024 | 157.20 | 160.40 | 154.60 | 157.80 | 157.80 | 64,737 |
| May 14, 2024 | 156.80 | 158.20 | 155.80 | 157.20 | 157.20 | 21,411 |
| May 13, 2024 | 159.20 | 160.40 | 157.20 | 157.40 | 157.40 | 37,225 |
| May 10, 2024 | 154.80 | 160.60 | 154.20 | 160.60 | 160.60 | 92,012 |
| May 08, 2024 | 150.40 | 151.40 | 147.00 | 147.80 | 147.80 | 20,538 |
| May 07, 2024 | 148.20 | 150.40 | 146.80 | 150.00 | 150.00 | 30,352 |
| May 06, 2024 | 146.60 | 149.40 | 146.60 | 148.60 | 148.60 | 28,758 |
| May 03, 2024 | 148.00 | 148.60 | 145.00 | 145.20 | 145.20 | 47,779 |
| May 02, 2024 | 151.40 | 151.40 | 147.00 | 150.00 | 150.00 | 58,152 |
| Apr 30, 2024 | 155.40 | 155.40 | 153.60 | 154.00 | 154.00 | 12,169 |
| Apr 29, 2024 | 155.00 | 156.60 | 153.80 | 155.60 | 155.60 | 30,568 |
| Apr 26, 2024 | 154.00 | 156.00 | 153.60 | 154.80 | 154.80 | 61,481 |
| Apr 25, 2024 | 150.80 | 153.00 | 149.20 | 151.40 | 151.40 | 61,828 |
| Apr 24, 2024 | 150.60 | 152.60 | 148.60 | 152.60 | 152.60 | 27,135 |
| Apr 23, 2024 | 150.00 | 152.80 | 147.60 | 150.60 | 150.60 | 85,947 |
| Apr 22, 2024 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | 152,852 |
| Apr 19, 2024 | 155.80 | 159.40 | 155.00 | 159.40 | 159.40 | 162,994 |
| Apr 18, 2024 | 154.60 | 156.60 | 152.80 | 153.80 | 153.80 | 57,625 |
| Apr 17, 2024 | 149.00 | 154.60 | 148.20 | 154.00 | 154.00 | 73,306 |
| Apr 16, 2024 | 144.80 | 146.40 | 143.20 | 145.40 | 145.40 | 51,078 |
| Apr 15, 2024 | 147.80 | 149.60 | 143.00 | 145.20 | 145.20 | 73,181 |
| Apr 12, 2024 | 149.80 | 154.60 | 149.20 | 151.00 | 151.00 | 103,380 |
| Apr 11, 2024 | 149.40 | 149.80 | 145.80 | 146.00 | 146.00 | 25,904 |
| Apr 10, 2024 | 150.40 | 151.00 | 144.60 | 149.40 | 149.40 | 53,606 |
| Apr 09, 2024 | 146.00 | 149.60 | 146.00 | 147.80 | 147.80 | 57,234 |
| Apr 08, 2024 | 148.00 | 150.00 | 144.20 | 146.00 | 146.00 | 89,676 |
| Apr 05, 2024 | 147.40 | 149.20 | 145.00 | 149.20 | 149.20 | 47,402 |
| Apr 04, 2024 | 151.40 | 153.20 | 148.60 | 149.60 | 149.60 | 57,291 |
| Apr 03, 2024 | 151.20 | 153.00 | 150.20 | 151.20 | 151.20 | 47,743 |
| Apr 02, 2024 | 152.20 | 155.40 | 149.80 | 149.80 | 149.80 | 107,432 |
| Mar 28, 2024 | 146.40 | 149.60 | 146.40 | 148.00 | 148.00 | 42,593 |
| Mar 27, 2024 | 145.00 | 147.20 | 144.20 | 146.40 | 146.40 | 55,973 |
| Mar 26, 2024 | 144.00 | 146.80 | 144.00 | 144.60 | 144.60 | 59,342 |
| Mar 25, 2024 | 140.80 | 144.20 | 140.20 | 143.40 | 143.40 | 89,563 |
| Mar 22, 2024 | 142.60 | 144.40 | 140.80 | 140.80 | 140.80 | 53,220 |
| Mar 21, 2024 | 140.80 | 146.00 | 140.00 | 142.80 | 142.80 | 167,908 |
| Mar 20, 2024 | 134.80 | 138.00 | 133.60 | 137.80 | 137.80 | 45,796 |
| Mar 19, 2024 | 134.00 | 135.00 | 133.00 | 134.80 | 134.80 | 29,237 |
| Mar 18, 2024 | 131.80 | 134.40 | 131.20 | 134.00 | 134.00 | 42,339 |
| Mar 15, 2024 | 131.20 | 133.20 | 130.60 | 132.20 | 132.20 | 32,375 |
| Mar 14, 2024 | 130.00 | 133.40 | 129.80 | 131.00 | 131.00 | 43,734 |
| Mar 13, 2024 | 128.40 | 131.80 | 128.20 | 131.20 | 131.20 | 36,905 |
| Mar 12, 2024 | 132.00 | 132.00 | 127.40 | 127.60 | 127.60 | 64,219 |
| Mar 11, 2024 | 131.00 | 132.80 | 130.60 | 132.00 | 132.00 | 53,776 |
| Mar 08, 2024 | 133.20 | 135.40 | 131.00 | 131.00 | 131.00 | 55,358 |
| Mar 07, 2024 | 134.00 | 135.60 | 132.00 | 132.60 | 132.60 | 57,487 |
| Mar 07, 2024 | 0.1 Dividend | |||||
| Mar 06, 2024 | 132.00 | 135.00 | 131.00 | 134.00 | 133.90 | 44,521 |
| Mar 05, 2024 | 129.40 | 133.40 | 129.00 | 132.00 | 131.90 | 107,025 |
| Mar 04, 2024 | 122.80 | 128.20 | 122.40 | 127.20 | 127.11 | 113,974 |
| Mar 01, 2024 | 119.40 | 122.80 | 118.60 | 121.80 | 121.71 | 55,848 |
| Feb 29, 2024 | 118.60 | 120.60 | 116.80 | 118.60 | 118.51 | 47,166 |
| Feb 28, 2024 | 117.00 | 118.80 | 116.00 | 118.00 | 117.91 | 81,024 |
| Feb 27, 2024 | 118.80 | 119.00 | 116.40 | 116.80 | 116.71 | 30,581 |
| Feb 26, 2024 | 122.00 | 123.00 | 118.20 | 119.40 | 119.31 | 60,563 |
| Feb 23, 2024 | 117.40 | 120.40 | 115.20 | 119.20 | 119.11 | 29,182 |
| Feb 22, 2024 | 121.40 | 121.40 | 117.40 | 117.40 | 117.31 | 16,809 |
| Feb 21, 2024 | 121.80 | 122.20 | 118.80 | 119.20 | 119.11 | 19,579 |
| Feb 20, 2024 | 119.80 | 123.80 | 119.80 | 122.00 | 121.91 | 62,069 |
| Feb 19, 2024 | 121.60 | 122.00 | 119.40 | 119.60 | 119.51 | 29,202 |
| Feb 16, 2024 | 118.60 | 121.20 | 118.40 | 120.60 | 120.51 | 49,862 |
| Feb 15, 2024 | 114.80 | 119.20 | 114.40 | 118.00 | 117.91 | 58,201 |
| Feb 14, 2024 | 113.60 | 116.20 | 111.60 | 115.00 | 114.91 | 73,935 |
| Feb 13, 2024 | 120.00 | 120.60 | 114.00 | 114.00 | 113.91 | 77,236 |
| Feb 12, 2024 | 122.00 | 122.60 | 120.80 | 121.40 | 121.31 | 19,635 |
| Feb 09, 2024 | 123.00 | 123.80 | 121.60 | 122.00 | 121.91 | 24,966 |
| Feb 08, 2024 | 122.20 | 123.00 | 121.60 | 122.60 | 122.51 | 12,057 |
| Feb 07, 2024 | 121.80 | 122.40 | 121.20 | 121.20 | 121.11 | 14,523 |
| Feb 06, 2024 | 124.20 | 124.20 | 121.80 | 121.80 | 121.71 | 24,357 |
| Feb 05, 2024 | 127.40 | 127.40 | 123.60 | 124.20 | 124.11 | 37,585 |
| Feb 02, 2024 | 128.40 | 129.60 | 125.40 | 128.40 | 128.30 | 58,652 |
| Feb 01, 2024 | 123.80 | 127.20 | 121.80 | 127.20 | 127.11 | 37,736 |
| Jan 31, 2024 | 122.20 | 125.20 | 122.00 | 123.80 | 123.71 | 25,163 |
| Jan 30, 2024 | 126.20 | 126.40 | 122.40 | 123.60 | 123.51 | 43,720 |
| Jan 29, 2024 | 127.20 | 129.20 | 125.20 | 126.20 | 126.11 | 105,512 |
| Jan 26, 2024 | 122.00 | 126.40 | 120.60 | 125.20 | 125.11 | 119,121 |
| Jan 25, 2024 | 116.40 | 120.80 | 115.60 | 120.60 | 120.51 | 75,673 |
| Jan 24, 2024 | 115.40 | 116.60 | 113.60 | 113.80 | 113.72 | 28,888 |
| Jan 23, 2024 | 113.00 | 114.00 | 112.60 | 113.20 | 113.12 | 16,223 |
| Jan 22, 2024 | 113.00 | 113.40 | 110.80 | 113.00 | 112.92 | 62,438 |
| Jan 19, 2024 | 114.00 | 114.60 | 113.00 | 113.00 | 112.92 | 21,815 |
| Jan 18, 2024 | 112.80 | 114.00 | 112.40 | 114.00 | 113.91 | 30,522 |
| Jan 17, 2024 | 113.80 | 114.80 | 112.60 | 112.80 | 112.72 | 35,442 |
| Jan 16, 2024 | 116.40 | 116.80 | 114.20 | 114.20 | 114.11 | 37,234 |
| Jan 15, 2024 | 117.80 | 118.20 | 116.40 | 116.60 | 116.51 | 13,510 |
| Jan 12, 2024 | 115.40 | 119.20 | 115.40 | 118.60 | 118.51 | 75,068 |
| Jan 11, 2024 | 115.80 | 116.80 | 114.80 | 115.20 | 115.11 | 81,951 |
| Jan 10, 2024 | 118.00 | 118.60 | 115.60 | 115.80 | 115.71 | 80,915 |
| Jan 09, 2024 | 120.40 | 122.40 | 118.40 | 118.80 | 118.71 | 31,468 |
| Jan 08, 2024 | 120.20 | 121.00 | 119.00 | 120.40 | 120.31 | 37,267 |
| Jan 05, 2024 | 121.40 | 121.80 | 120.00 | 120.20 | 120.11 | 13,944 |
| Jan 04, 2024 | 121.40 | 122.20 | 120.80 | 122.20 | 122.11 | 31,237 |
| Jan 03, 2024 | 125.20 | 125.60 | 121.80 | 122.00 | 121.91 | 41,739 |
| Jan 02, 2024 | 126.40 | 128.00 | 125.40 | 125.80 | 125.71 | 38,412 |
| Dec 29, 2023 | 126.20 | 127.00 | 125.20 | 125.60 | 125.51 | 54,934 |
| Dec 28, 2023 | 129.00 | 129.60 | 128.00 | 128.40 | 128.30 | 22,261 |
| Dec 27, 2023 | 129.80 | 130.60 | 127.60 | 129.00 | 128.90 | 45,733 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.