Beowulf Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.304 | 1.332 | 1.200 | 1.246 | 1.246 | 327,624 |
| 2026-01-29 | 1.302 | 1.302 | 1.302 | 1.302 | 1.302 | 12,402 |
| 2026-01-28 | 1.400 | 1.420 | 1.330 | 1.350 | 1.350 | 162,529 |
| 2026-01-27 | 1.482 | 1.528 | 1.360 | 1.400 | 1.400 | 180,841 |
| 2026-01-26 | 1.482 | 1.520 | 1.326 | 1.482 | 1.482 | 23,286 |
| 2026-01-23 | 1.492 | 1.508 | 1.400 | 1.482 | 1.482 | 79,388 |
| 2026-01-22 | 1.502 | 1.508 | 1.470 | 1.492 | 1.492 | 79,313 |
| 2026-01-21 | 1.510 | 1.510 | 1.434 | 1.480 | 1.480 | 119,646 |
| 2026-01-20 | 1.440 | 1.504 | 1.350 | 1.504 | 1.504 | 64,429 |
| 2026-01-19 | 1.414 | 1.438 | 1.300 | 1.438 | 1.438 | 123,087 |
| 2026-01-16 | 1.440 | 1.466 | 1.412 | 1.422 | 1.422 | 24,025 |
| 2026-01-15 | 1.462 | 1.500 | 1.402 | 1.420 | 1.420 | 49,513 |
| 2026-01-14 | 1.456 | 1.518 | 1.450 | 1.468 | 1.468 | 79,773 |
| 2026-01-13 | 1.442 | 1.456 | 1.384 | 1.456 | 1.456 | 81,835 |
| 2026-01-12 | 1.452 | 1.498 | 1.380 | 1.420 | 1.420 | 169,193 |
| 2026-01-09 | 1.460 | 1.530 | 1.448 | 1.456 | 1.456 | 99,369 |
| 2026-01-08 | 1.438 | 1.548 | 1.420 | 1.546 | 1.546 | 90,678 |
| 2026-01-07 | 1.598 | 1.598 | 1.440 | 1.500 | 1.500 | 188,639 |
| 2026-01-05 | 1.680 | 1.722 | 1.540 | 1.618 | 1.618 | 162,503 |
| 2026-01-02 | 1.496 | 1.750 | 1.300 | 1.538 | 1.538 | 383,429 |
| 2025-12-30 | 1.388 | 1.500 | 1.280 | 1.496 | 1.496 | 239,328 |
| 2025-12-29 | 1.416 | 1.468 | 1.350 | 1.400 | 1.400 | 94,203 |
| 2025-12-23 | 1.430 | 1.484 | 1.380 | 1.456 | 1.456 | 63,919 |
| 2025-12-22 | 1.442 | 1.490 | 1.350 | 1.430 | 1.430 | 135,191 |
| 2025-12-19 | 1.460 | 1.494 | 1.224 | 1.494 | 1.494 | 252,050 |
| 2025-12-18 | 1.496 | 1.498 | 1.402 | 1.494 | 1.494 | 61,702 |
| 2025-12-17 | 1.508 | 1.558 | 1.452 | 1.510 | 1.510 | 165,029 |
| 2025-12-16 | 1.498 | 1.508 | 1.200 | 1.452 | 1.452 | 481,496 |
| 2025-12-15 | 1.520 | 1.648 | 1.500 | 1.500 | 1.500 | 23,088 |
| 2025-12-12 | 1.506 | 1.586 | 1.500 | 1.542 | 1.542 | 10,739 |
| 2025-12-11 | 1.488 | 1.600 | 1.488 | 1.540 | 1.540 | 35,765 |
| 2025-12-10 | 1.618 | 1.638 | 1.522 | 1.550 | 1.550 | 28,867 |
| 2025-12-09 | 1.542 | 1.660 | 1.462 | 1.618 | 1.618 | 43,823 |
| 2025-12-08 | 1.562 | 1.598 | 1.496 | 1.598 | 1.598 | 60,043 |
| 2025-12-05 | 1.542 | 1.668 | 1.542 | 1.600 | 1.600 | 118,072 |
| 2025-12-04 | 1.648 | 1.648 | 1.520 | 1.590 | 1.590 | 152,904 |
| 2025-12-03 | 1.520 | 1.698 | 1.514 | 1.534 | 1.534 | 54,188 |
| 2025-12-02 | 1.634 | 1.736 | 1.500 | 1.524 | 1.524 | 244,404 |
| 2025-12-01 | 1.600 | 1.966 | 1.474 | 1.630 | 1.630 | 82,772 |
| 2025-11-28 | 1.620 | 1.700 | 1.540 | 1.600 | 1.600 | 219,909 |
| 2025-11-27 | 1.460 | 1.840 | 1.460 | 1.620 | 1.620 | 258,623 |
| 2025-11-26 | 1.868 | 1.868 | 1.246 | 1.450 | 1.450 | 652,917 |
| 2025-11-25 | 1.888 | 1.966 | 1.720 | 1.868 | 1.868 | 43,408 |
| 2025-11-24 | 1.916 | 1.944 | 1.780 | 1.838 | 1.838 | 66,092 |
| 2025-11-21 | 1.782 | 1.998 | 1.780 | 1.898 | 1.898 | 104,441 |
| 2025-11-20 | 1.780 | 1.830 | 1.780 | 1.828 | 1.828 | 51,277 |
| 2025-11-19 | 1.660 | 1.830 | 1.594 | 1.720 | 1.720 | 65,962 |
| 2025-11-18 | 1.522 | 1.654 | 1.522 | 1.612 | 1.612 | 25,583 |
| 2025-11-17 | 1.586 | 1.618 | 1.566 | 1.596 | 1.596 | 81,927 |
| 2025-11-14 | 1.618 | 1.630 | 1.562 | 1.580 | 1.580 | 40,188 |
| 2025-11-13 | 1.518 | 1.618 | 1.504 | 1.618 | 1.618 | 22,380 |
| 2025-11-12 | 1.516 | 1.648 | 1.516 | 1.548 | 1.548 | 61,310 |
| 2025-11-11 | 1.600 | 1.670 | 1.494 | 1.670 | 1.670 | 121,274 |
| 2025-11-10 | 1.630 | 1.678 | 1.524 | 1.576 | 1.576 | 103,713 |
| 2025-11-07 | 1.686 | 1.698 | 1.450 | 1.500 | 1.500 | 215,748 |
| 2025-11-06 | 1.472 | 1.900 | 1.400 | 1.494 | 1.494 | 332,497 |
| 2025-11-05 | 1.426 | 1.490 | 1.402 | 1.470 | 1.470 | 48,735 |
| 2025-11-04 | 1.388 | 1.480 | 1.352 | 1.468 | 1.468 | 48,761 |
| 2025-11-03 | 1.458 | 1.638 | 1.352 | 1.400 | 1.400 | 83,781 |
| 2025-10-31 | 1.398 | 1.474 | 1.398 | 1.416 | 1.416 | 24,633 |
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.