Beowulf Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.457	0.462	0.430	0.459	22.945	26,820
2022-12-15	0.458	0.459	0.449	0.454	22.689	17,209
2022-12-14	0.449	0.496	0.442	0.460	22.988	110,438
2022-12-13	0.436	0.449	0.427	0.432	21.620	100,618
2022-12-12	0.444	0.444	0.434	0.438	21.877	39,363
2022-12-09	0.449	0.449	0.449	0.449	22.432	0
2022-12-08	0.462	0.462	0.445	0.449	22.432	29,299
2022-12-07	0.475	0.475	0.453	0.462	23.073	30,810
2022-12-06	0.491	0.491	0.471	0.475	23.757	16,322
2022-12-05	0.482	0.482	0.482	0.482	24.099	0
2022-12-02	0.482	0.482	0.482	0.482	24.099	0
2022-12-01	0.467	0.491	0.463	0.482	24.099	45,259
2022-11-30	0.456	0.463	0.444	0.463	23.159	11,277
2022-11-29	0.457	0.465	0.450	0.463	23.159	12,443
2022-11-28	0.474	0.474	0.453	0.467	23.329	28,175
2022-11-25	0.476	0.485	0.468	0.474	23.714	16,739
2022-11-24	0.470	0.479	0.464	0.477	23.842	12,931
2022-11-23	0.474	0.485	0.461	0.479	23.928	5,488
2022-11-22	0.477	0.477	0.477	0.477	23.842	0
2022-11-21	0.472	0.485	0.455	0.477	23.842	16,573
2022-11-18	0.484	0.484	0.484	0.484	24.184	0
2022-11-17	0.475	0.499	0.462	0.484	24.184	35,705
2022-11-16	0.463	0.463	0.463	0.463	23.159	0
2022-11-15	0.467	0.483	0.462	0.463	23.159	26,793
2022-11-14	0.476	0.476	0.462	0.467	23.329	20,772
2022-11-11	0.479	0.479	0.479	0.479	23.970	0
2022-11-10	0.480	0.491	0.470	0.479	23.970	19,852
2022-11-09	0.481	0.491	0.472	0.480	24.013	14,914
2022-11-08	0.470	0.470	0.470	0.470	23.500	0
2022-11-07	0.466	0.513	0.462	0.470	23.500	88,124
2022-11-04	0.469	0.473	0.454	0.467	23.329	13,875
2022-11-03	0.462	0.462	0.462	0.462	23.116	0
2022-11-02	0.462	0.462	0.462	0.462	23.116	0
2022-11-01	0.460	0.474	0.457	0.462	23.116	18,905
2022-10-31	0.475	0.475	0.475	0.475	23.757	0
2022-10-28	0.462	0.477	0.462	0.475	23.757	6,829
2022-10-27	0.470	0.473	0.453	0.467	23.329	14,307
2022-10-26	0.464	0.485	0.464	0.470	23.500	11,109
2022-10-25	0.459	0.473	0.455	0.462	23.073	20,033
2022-10-24	0.472	0.490	0.451	0.459	22.945	28,728
2022-10-21	0.463	0.469	0.459	0.467	23.372	12,720
2022-10-20	0.470	0.479	0.462	0.471	23.543	21,810
2022-10-19	0.485	0.485	0.465	0.465	23.244	23,018
2022-10-18	0.458	0.491	0.456	0.485	24.227	50,309
2022-10-17	0.457	0.465	0.453	0.458	22.902	7,797
2022-10-14	0.464	0.468	0.447	0.459	22.945	15,798
2022-10-13	0.479	0.485	0.462	0.464	23.201	24,434
2022-10-12	0.476	0.477	0.459	0.477	23.842	13,912
2022-10-11	0.479	0.486	0.462	0.473	23.671	11,994
2022-10-10	0.470	0.504	0.456	0.479	23.970	29,335
2022-10-07	0.474	0.494	0.457	0.473	23.671	24,599
2022-10-06	0.462	0.499	0.457	0.461	23.030	19,620
2022-10-05	0.464	0.469	0.454	0.460	22.988	11,027
2022-10-04	0.470	0.512	0.453	0.464	23.201	15,810
2022-10-03	0.467	0.477	0.445	0.469	23.458	32,789
2022-09-30	0.447	0.459	0.445	0.458	22.902	10,858
2022-09-29	0.439	0.456	0.439	0.447	22.347	29,374
2022-09-28	0.450	0.450	0.432	0.444	22.219	14,346
2022-09-27	0.457	0.465	0.447	0.452	22.603	10,083
2022-09-26	0.456	0.479	0.446	0.457	22.859	27,856

← NewerPage 17 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.