Beowulf Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.860	0.884	0.622	0.664	0.664	823,404
2026-04-27	0.896	0.908	0.800	0.802	0.802	263,962
2026-04-24	0.946	0.946	0.830	0.884	0.884	246,015
2026-04-23	0.928	0.992	0.924	0.974	0.974	31,016
2026-04-22	0.950	0.950	0.870	0.928	0.928	12,467
2026-04-21	1.000	1.050	0.946	0.952	0.952	92,945
2026-04-20	0.946	1.060	0.870	1.000	1.000	139,800
2026-04-17	0.948	1.075	0.902	0.950	0.950	110,172
2026-04-16	0.872	0.950	0.784	0.900	0.900	34,987
2026-04-15	0.854	0.900	0.842	0.860	0.860	25,210
2026-04-14	0.870	0.900	0.828	0.852	0.852	13,309
2026-04-13	0.888	0.920	0.886	0.886	0.886	32,195
2026-04-10	0.938	0.938	0.772	0.874	0.874	41,341
2026-04-09	0.896	0.946	0.838	0.870	0.870	45,791
2026-04-08	0.860	0.948	0.840	0.896	0.896	58,381
2026-04-07	0.804	0.850	0.790	0.790	0.790	45,031
2026-04-02	0.741	0.849	0.741	0.802	0.802	34,131
2026-04-01	0.702	0.847	0.702	0.740	0.740	41,821
2026-03-31	0.732	0.740	0.600	0.702	0.702	639,093
2026-03-30	0.995	0.996	0.732	0.795	0.795	693,810
2026-03-27	1.052	1.052	0.950	0.994	0.994	161,554
2026-03-26	1.050	1.178	1.046	1.046	1.046	145,115
2026-03-25	0.925	1.310	0.925	1.054	1.054	252,165
2026-03-24	0.884	0.922	0.850	0.916	0.916	58,912
2026-03-23	0.884	0.884	0.884	0.884	0.884	400
2026-03-20	0.819	0.896	0.815	0.869	0.869	52,110
2026-03-19	0.940	0.940	0.770	0.820	0.820	381,457
2026-03-18	0.810	1.360	0.810	0.910	0.910	859,895
2026-03-17	0.780	0.889	0.771	0.889	0.889	83,999
2026-03-16	0.775	0.808	0.770	0.794	0.794	100,143
2026-03-13	0.856	0.856	0.774	0.809	0.809	326,591
2026-03-12	0.944	0.986	0.847	0.889	0.889	90,588
2026-03-11	0.890	1.040	0.890	0.992	0.992	50,638
2026-03-10	0.862	0.903	0.791	0.880	0.880	117,356
2026-03-09	0.902	0.919	0.803	0.861	0.861	367,846
2026-03-06	0.926	1.000	0.919	0.920	0.920	258,700
2026-03-05	0.962	1.000	0.919	0.925	0.925	254,085
2026-03-04	1.088	1.190	1.000	1.000	1.000	342,143
2026-03-03	1.120	1.120	1.060	1.086	1.086	19,651
2026-03-02	1.200	1.200	1.050	1.128	1.128	14,041
2026-02-27	1.098	1.140	1.036	1.096	1.096	42,510
2026-02-26	1.120	1.120	1.030	1.092	1.092	116,974
2026-02-25	1.002	1.140	0.980	1.100	1.100	126,408
2026-02-24	1.014	1.050	0.950	1.050	1.050	252,285
2026-02-23	1.092	1.094	1.026	1.060	1.060	60,039
2026-02-20	1.172	1.182	1.092	1.150	1.150	60,627
2026-02-19	1.118	1.170	1.094	1.170	1.170	89,766
2026-02-18	1.120	1.180	1.074	1.118	1.118	103,034
2026-02-17	1.036	1.180	1.036	1.120	1.120	67,710
2026-02-16	1.088	1.134	1.032	1.042	1.042	59,305
2026-02-13	1.116	1.150	1.042	1.108	1.108	97,999
2026-02-12	1.050	1.100	1.030	1.098	1.098	293,666
2026-02-11	1.166	1.166	1.002	1.030	1.030	197,147
2026-02-10	1.052	1.144	1.010	1.110	1.110	155,591
2026-02-09	1.070	1.108	1.032	1.048	1.048	161,336
2026-02-06	1.164	1.192	1.068	1.148	1.148	194,947
2026-02-05	1.160	1.354	0.976	1.180	1.180	254,230
2026-02-04	1.214	1.250	1.136	1.174	1.174	225,684
2026-02-03	1.228	1.298	1.210	1.220	1.220	61,745
2026-02-02	1.246	1.298	1.230	1.238	1.238	99,940

← NewerPage 3 of 5 · 249 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.