Beowulf Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.000	1.055	0.978	1.005	1.005	72,869
2026-07-23	1.000	1.040	0.950	1.000	1.000	53,474
2026-07-22	1.040	1.040	0.972	1.005	1.005	37,991
2026-07-21	1.055	1.055	0.950	1.020	1.020	75,406
2026-07-20	1.045	1.055	0.970	1.030	1.030	88,247
2026-07-17	1.000	1.030	1.000	1.010	1.010	24,713
2026-07-16	0.998	1.010	0.830	1.000	1.000	86,813
2026-07-15	0.900	0.998	0.840	0.998	0.998	106,713
2026-07-14	0.880	0.918	0.840	0.904	0.904	50,645
2026-07-13	0.898	0.918	0.858	0.890	0.890	221,567
2026-07-10	0.824	0.898	0.824	0.856	0.856	14,548
2026-07-09	0.912	0.950	0.900	0.900	0.900	18,524
2026-07-08	0.924	0.950	0.858	0.908	0.908	129,697
2026-07-07	0.840	0.906	0.826	0.902	0.902	91,708
2026-07-06	0.936	0.940	0.840	0.850	0.850	191,559
2026-07-03	0.822	0.958	0.822	0.930	0.930	211,308
2026-07-02	0.850	0.882	0.840	0.840	0.840	153,054
2026-07-01	0.938	0.956	0.852	0.876	0.876	61,971
2026-06-30	0.936	0.996	0.896	0.926	0.926	95,067
2026-06-29	0.858	0.938	0.832	0.918	0.918	139,237
2026-06-26	0.888	0.900	0.822	0.848	0.848	182,381
2026-06-25	0.810	0.898	0.784	0.868	0.868	89,776
2026-06-24	0.890	0.890	0.800	0.808	0.808	15,557
2026-06-23	0.848	0.888	0.820	0.888	0.888	56,212
2026-06-22	0.876	0.878	0.848	0.850	0.850	65,763
2026-06-18	0.896	0.914	0.864	0.898	0.898	40,716
2026-06-17	0.912	0.912	0.858	0.896	0.896	51,331
2026-06-16	0.912	0.912	0.912	0.912	0.912	5,000
2026-06-15	1.050	1.190	0.994	1.050	1.050	536,781
2026-06-12	0.954	1.025	0.950	0.964	0.964	136,632
2026-06-11	0.926	0.974	0.918	0.940	0.940	65,263
2026-06-10	0.982	0.982	0.926	0.926	0.926	8,437
2026-06-09	0.880	1.085	0.850	1.040	1.040	331,750
2026-06-08	1.100	1.260	0.872	0.900	0.900	745,687
2026-06-05	1.005	1.495	0.730	1.100	1.100	2,805,501
2026-06-04	0.650	1.200	0.650	1.000	1.000	731,667
2026-06-03	0.642	0.650	0.612	0.650	0.650	24,543
2026-06-02	0.682	0.760	0.682	0.734	0.734	295,758
2026-06-01	0.594	0.698	0.594	0.672	0.672	192,937
2026-05-29	0.600	0.622	0.586	0.602	0.602	208,119
2026-05-28	0.644	0.660	0.612	0.644	0.644	21,587
2026-05-27	0.640	0.660	0.620	0.658	0.658	21,202
2026-05-26	0.642	0.658	0.612	0.640	0.640	36,640
2026-05-25	0.640	0.678	0.586	0.634	0.634	77,959
2026-05-22	0.626	0.668	0.602	0.644	0.644	39,316
2026-05-21	0.602	0.642	0.582	0.626	0.626	86,301
2026-05-20	0.656	0.660	0.604	0.604	0.604	159,892
2026-05-19	0.638	0.676	0.636	0.662	0.662	39,399
2026-05-18	0.640	0.640	0.622	0.634	0.634	92,459
2026-05-15	0.652	0.668	0.602	0.650	0.650	127,239
2026-05-13	0.670	0.686	0.648	0.652	0.652	40,132
2026-05-12	0.660	0.668	0.610	0.660	0.660	154,048
2026-05-11	0.642	0.728	0.642	0.652	0.652	121,034
2026-05-08	0.638	0.644	0.568	0.644	0.644	157,692
2026-05-07	0.564	0.640	0.540	0.604	0.604	338,676
2026-05-06	0.610	0.610	0.610	0.610	0.610	113,048
2026-05-05	0.588	0.682	0.588	0.610	0.610	240,008
2026-05-04	0.662	0.662	0.341	0.588	0.588	901,326
2026-04-30	0.678	0.752	0.646	0.670	0.670	90,938
2026-04-29	0.628	0.758	0.620	0.670	0.670	367,976

← NewerPage 2 of 21 · 1,255 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.