Beowulf Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.452 | 1.452 | 1.352 | 1.380 | 1.380 | 16,089 |
| 2025-10-29 | 1.552 | 1.594 | 1.414 | 1.450 | 1.450 | 60,610 |
| 2025-10-28 | 1.322 | 1.730 | 1.310 | 1.596 | 1.596 | 107,590 |
| 2025-10-27 | 1.328 | 1.350 | 1.312 | 1.324 | 1.324 | 40,212 |
| 2025-10-24 | 1.324 | 1.358 | 1.310 | 1.350 | 1.350 | 55,850 |
| 2025-10-23 | 1.344 | 1.370 | 1.326 | 1.362 | 1.362 | 8,432 |
| 2025-10-22 | 1.350 | 1.362 | 1.300 | 1.344 | 1.344 | 20,344 |
| 2025-10-21 | 1.322 | 1.380 | 1.320 | 1.370 | 1.370 | 22,461 |
| 2025-10-20 | 1.350 | 1.396 | 1.322 | 1.350 | 1.350 | 15,163 |
| 2025-10-17 | 1.346 | 1.356 | 1.302 | 1.350 | 1.350 | 41,863 |
| 2025-10-16 | 1.374 | 1.396 | 1.332 | 1.364 | 1.364 | 43,553 |
| 2025-10-15 | 1.380 | 1.400 | 1.324 | 1.348 | 1.348 | 76,341 |
| 2025-10-14 | 1.320 | 1.404 | 1.320 | 1.380 | 1.380 | 31,332 |
| 2025-10-13 | 1.372 | 1.394 | 1.300 | 1.390 | 1.390 | 81,887 |
| 2025-10-10 | 1.388 | 1.448 | 1.370 | 1.406 | 1.406 | 18,795 |
| 2025-10-09 | 1.390 | 1.428 | 1.362 | 1.388 | 1.388 | 68,096 |
| 2025-10-08 | 1.388 | 1.428 | 1.364 | 1.390 | 1.390 | 27,384 |
| 2025-10-07 | 1.466 | 1.466 | 1.364 | 1.364 | 1.364 | 81,147 |
| 2025-10-06 | 1.420 | 1.476 | 1.404 | 1.466 | 1.466 | 35,789 |
| 2025-10-03 | 1.440 | 1.446 | 1.352 | 1.446 | 1.446 | 15,418 |
| 2025-10-02 | 1.400 | 1.466 | 1.390 | 1.422 | 1.422 | 85,361 |
| 2025-10-01 | 1.372 | 1.420 | 1.350 | 1.364 | 1.364 | 78,170 |
| 2025-09-30 | 1.440 | 1.478 | 1.280 | 1.380 | 1.380 | 140,946 |
| 2025-09-29 | 1.480 | 1.480 | 1.410 | 1.474 | 1.474 | 41,945 |
| 2025-09-26 | 1.450 | 1.480 | 1.412 | 1.470 | 1.470 | 51,432 |
| 2025-09-25 | 1.388 | 1.480 | 1.388 | 1.450 | 1.450 | 58,735 |
| 2025-09-24 | 1.420 | 1.424 | 1.388 | 1.424 | 1.424 | 19,467 |
| 2025-09-23 | 1.376 | 1.490 | 1.376 | 1.460 | 1.460 | 125,323 |
| 2025-09-22 | 1.330 | 1.380 | 1.324 | 1.334 | 1.334 | 46,455 |
| 2025-09-19 | 1.260 | 1.358 | 1.260 | 1.324 | 1.324 | 10,003 |
| 2025-09-18 | 1.280 | 1.298 | 1.264 | 1.264 | 1.264 | 46,459 |
| 2025-09-17 | 1.450 | 1.450 | 1.278 | 1.290 | 1.290 | 193,733 |
| 2025-09-16 | 1.306 | 1.380 | 1.240 | 1.380 | 1.380 | 111,356 |
| 2025-09-15 | 1.364 | 1.400 | 1.240 | 1.304 | 1.304 | 90,579 |
| 2025-09-12 | 1.360 | 1.398 | 1.342 | 1.376 | 1.376 | 15,523 |
| 2025-09-11 | 1.410 | 1.410 | 1.350 | 1.398 | 1.398 | 25,189 |
| 2025-09-10 | 1.416 | 1.520 | 1.400 | 1.422 | 1.422 | 145,290 |
| 2025-09-09 | 1.420 | 1.420 | 1.330 | 1.416 | 1.416 | 16,929 |
| 2025-09-08 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 42,655 |
| 2025-09-05 | 1.360 | 1.398 | 1.342 | 1.398 | 1.398 | 30,199 |
| 2025-09-04 | 1.390 | 1.390 | 1.332 | 1.360 | 1.360 | 25,362 |
| 2025-09-03 | 1.430 | 1.430 | 1.332 | 1.366 | 1.366 | 17,071 |
| 2025-09-02 | 1.350 | 1.518 | 1.340 | 1.368 | 1.368 | 84,837 |
| 2025-09-01 | 1.400 | 1.400 | 1.332 | 1.350 | 1.350 | 74,442 |
| 2025-08-29 | 1.504 | 1.504 | 1.350 | 1.430 | 1.430 | 94,779 |
| 2025-08-28 | 1.400 | 1.598 | 1.346 | 1.504 | 1.504 | 146,881 |
| 2025-08-27 | 1.430 | 1.460 | 1.384 | 1.400 | 1.400 | 21,813 |
| 2025-08-26 | 1.414 | 1.460 | 1.322 | 1.428 | 1.428 | 36,418 |
| 2025-08-25 | 1.392 | 1.420 | 1.310 | 1.416 | 1.416 | 103,272 |
| 2025-08-22 | 1.362 | 1.418 | 1.362 | 1.416 | 1.416 | 14,168 |
| 2025-08-21 | 1.400 | 1.434 | 1.304 | 1.418 | 1.418 | 18,741 |
| 2025-08-20 | 1.434 | 1.440 | 1.390 | 1.390 | 1.390 | 22,562 |
| 2025-08-19 | 1.350 | 1.460 | 1.350 | 1.440 | 1.440 | 53,568 |
| 2025-08-18 | 1.346 | 1.350 | 1.304 | 1.350 | 1.350 | 45,244 |
| 2025-08-15 | 1.330 | 1.350 | 1.304 | 1.346 | 1.346 | 28,063 |
| 2025-08-14 | 1.320 | 1.338 | 1.304 | 1.332 | 1.332 | 27,268 |
| 2025-08-13 | 1.310 | 1.362 | 1.304 | 1.326 | 1.326 | 44,237 |
| 2025-08-12 | 1.272 | 1.450 | 1.272 | 1.320 | 1.320 | 101,981 |
| 2025-08-11 | 1.340 | 1.374 | 1.256 | 1.374 | 1.374 | 104,138 |
| 2025-08-08 | 1.302 | 1.368 | 1.302 | 1.332 | 1.332 | 37,201 |
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.