Beowulf Mining PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.294	0.329	0.287	0.311	15.550	22,660
2023-03-13	0.296	0.296	0.285	0.294	14.700	14,262
2023-03-10	0.290	0.299	0.288	0.296	14.800	9,646
2023-03-09	0.298	0.298	0.285	0.290	14.500	22,269
2023-03-08	0.285	0.298	0.278	0.298	14.900	18,010
2023-03-07	0.310	0.320	0.271	0.285	14.250	50,213
2023-03-06	0.307	0.310	0.300	0.304	15.200	36,386
2023-03-03	0.295	0.312	0.295	0.302	15.100	12,837
2023-03-02	0.300	0.305	0.294	0.294	14.700	13,575
2023-03-01	0.315	0.332	0.297	0.304	15.200	24,009
2023-02-28	0.309	0.309	0.309	0.309	15.450	0
2023-02-27	0.323	0.377	0.294	0.309	15.450	70,015
2023-02-24	0.331	0.331	0.331	0.331	16.550	0
2023-02-23	0.331	0.331	0.331	0.331	16.550	0
2023-02-22	0.331	0.331	0.331	0.331	16.550	0
2023-02-21	0.315	0.347	0.308	0.331	16.550	55,268
2023-02-20	0.341	0.341	0.341	0.341	17.050	0
2023-02-17	0.341	0.341	0.341	0.341	17.050	0
2023-02-16	0.354	0.354	0.330	0.341	17.050	55,194
2023-02-15	0.341	0.359	0.334	0.355	17.750	80,503
2023-02-14	0.341	0.348	0.320	0.341	17.050	53,699
2023-02-13	0.348	0.355	0.322	0.338	16.900	69,753
2023-02-10	0.359	0.369	0.331	0.350	17.500	64,416
2023-02-09	0.406	0.406	0.406	0.406	20.300	0
2023-02-08	0.414	0.414	0.399	0.406	20.300	31,325
2023-02-07	0.413	0.425	0.401	0.407	20.350	42,973
2023-02-06	0.439	0.439	0.439	0.439	21.950	0
2023-02-03	0.448	0.448	0.411	0.439	21.950	63,999
2023-02-02	0.403	0.410	0.393	0.409	20.467	48,263
2023-02-01	0.402	0.405	0.391	0.403	20.125	27,183
2023-01-31	0.404	0.404	0.404	0.404	20.210	0
2023-01-30	0.409	0.409	0.392	0.404	20.210	36,160
2023-01-27	0.411	0.419	0.402	0.411	20.552	30,445
2023-01-26	0.389	0.418	0.359	0.415	20.766	99,424
2023-01-25	0.384	0.415	0.350	0.389	19.441	324,403
2023-01-24	0.432	0.449	0.420	0.429	21.449	64,845
2023-01-23	0.423	0.434	0.423	0.432	21.578	29,635
2023-01-20	0.432	0.443	0.419	0.421	21.065	47,104
2023-01-19	0.444	0.444	0.424	0.431	21.535	28,852
2023-01-18	0.444	0.444	0.444	0.444	22.219	0
2023-01-17	0.444	0.444	0.444	0.444	22.219	0
2023-01-16	0.435	0.444	0.426	0.444	22.219	19,882
2023-01-13	0.436	0.436	0.436	0.436	21.791	0
2023-01-12	0.420	0.453	0.420	0.436	21.791	161,315
2023-01-11	0.410	0.422	0.394	0.419	20.937	55,673
2023-01-10	0.433	0.439	0.393	0.407	20.339	62,147
2023-01-09	0.432	0.450	0.432	0.433	21.663	11,107
2023-01-05	0.438	0.438	0.438	0.438	21.919	0
2023-01-04	0.436	0.443	0.423	0.438	21.919	23,440
2023-01-03	0.423	0.434	0.413	0.422	21.108	14,944
2023-01-02	0.415	0.427	0.359	0.424	21.193	91,426
2022-12-30	0.418	0.418	0.418	0.418	20.894	0
2022-12-29	0.418	0.418	0.418	0.418	20.894	0
2022-12-28	0.431	0.431	0.411	0.418	20.894	35,029
2022-12-27	0.437	0.450	0.426	0.431	21.535	27,643
2022-12-23	0.444	0.444	0.444	0.444	22.219	0
2022-12-22	0.437	0.453	0.428	0.444	22.219	26,506
2022-12-21	0.477	0.477	0.427	0.438	21.877	40,851
2022-12-20	0.349	0.496	0.349	0.496	24.782	228,538
2022-12-19	0.459	0.459	0.459	0.459	22.945	0

← NewerPage 16 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.