Beowulf Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.330 | 1.330 | 1.282 | 1.284 | 1.284 | 33,890 |
| 2025-08-06 | 1.330 | 1.364 | 1.300 | 1.330 | 1.330 | 33,119 |
| 2025-08-05 | 1.370 | 1.406 | 1.312 | 1.332 | 1.332 | 48,549 |
| 2025-08-04 | 1.416 | 1.416 | 1.362 | 1.370 | 1.370 | 80,313 |
| 2025-08-01 | 1.418 | 1.438 | 1.362 | 1.416 | 1.416 | 18,969 |
| 2025-07-31 | 1.470 | 1.470 | 1.300 | 1.418 | 1.418 | 52,175 |
| 2025-07-30 | 1.410 | 1.446 | 1.338 | 1.412 | 1.412 | 76,202 |
| 2025-07-29 | 1.450 | 1.500 | 1.410 | 1.410 | 1.410 | 59,029 |
| 2025-07-28 | 1.400 | 1.484 | 1.400 | 1.450 | 1.450 | 98,604 |
| 2025-07-25 | 1.514 | 1.546 | 1.440 | 1.440 | 1.440 | 47,583 |
| 2025-07-24 | 1.550 | 1.550 | 1.450 | 1.456 | 1.456 | 32,474 |
| 2025-07-23 | 1.450 | 1.498 | 1.410 | 1.448 | 1.448 | 53,113 |
| 2025-07-22 | 1.402 | 1.478 | 1.400 | 1.450 | 1.450 | 83,727 |
| 2025-07-21 | 1.430 | 1.490 | 1.400 | 1.458 | 1.458 | 42,644 |
| 2025-07-18 | 1.500 | 1.530 | 1.408 | 1.440 | 1.440 | 18,137 |
| 2025-07-17 | 1.442 | 1.518 | 1.442 | 1.500 | 1.500 | 23,925 |
| 2025-07-16 | 1.424 | 1.442 | 1.410 | 1.442 | 1.442 | 26,129 |
| 2025-07-15 | 1.430 | 1.430 | 1.408 | 1.430 | 1.430 | 21,554 |
| 2025-07-14 | 1.408 | 1.558 | 1.408 | 1.430 | 1.430 | 53,969 |
| 2025-07-11 | 1.452 | 1.558 | 1.406 | 1.476 | 1.476 | 51,113 |
| 2025-07-10 | 1.430 | 1.508 | 1.404 | 1.448 | 1.448 | 77,263 |
| 2025-07-09 | 1.554 | 1.554 | 1.422 | 1.478 | 1.478 | 33,168 |
| 2025-07-08 | 1.440 | 1.548 | 1.412 | 1.526 | 1.526 | 14,767 |
| 2025-07-07 | 1.512 | 1.578 | 1.440 | 1.440 | 1.440 | 83,347 |
| 2025-07-04 | 1.582 | 1.582 | 1.530 | 1.530 | 1.530 | 22,805 |
| 2025-07-03 | 1.562 | 1.590 | 1.452 | 1.530 | 1.530 | 24,267 |
| 2025-07-02 | 1.452 | 1.590 | 1.450 | 1.530 | 1.530 | 30,823 |
| 2025-07-01 | 1.520 | 1.596 | 1.428 | 1.468 | 1.468 | 60,728 |
| 2025-06-30 | 1.482 | 1.520 | 1.402 | 1.520 | 1.520 | 125,640 |
| 2025-06-27 | 1.470 | 1.500 | 1.450 | 1.482 | 1.482 | 59,532 |
| 2025-06-26 | 1.550 | 1.550 | 1.470 | 1.500 | 1.500 | 95,854 |
| 2025-06-25 | 1.472 | 1.582 | 1.460 | 1.550 | 1.550 | 37,238 |
| 2025-06-24 | 1.500 | 1.542 | 1.472 | 1.536 | 1.536 | 25,631 |
| 2025-06-23 | 1.544 | 1.544 | 1.458 | 1.500 | 1.500 | 13,575 |
| 2025-06-19 | 1.500 | 1.550 | 1.500 | 1.544 | 1.544 | 52,686 |
| 2025-06-18 | 1.590 | 1.590 | 1.460 | 1.510 | 1.510 | 75,507 |
| 2025-06-17 | 1.598 | 1.598 | 1.550 | 1.570 | 1.570 | 71,194 |
| 2025-06-16 | 1.570 | 1.600 | 1.498 | 1.550 | 1.550 | 96,918 |
| 2025-06-13 | 1.478 | 1.498 | 1.448 | 1.490 | 1.490 | 20,735 |
| 2025-06-12 | 1.510 | 1.558 | 1.472 | 1.508 | 1.508 | 18,383 |
| 2025-06-11 | 1.536 | 1.550 | 1.454 | 1.542 | 1.542 | 27,300 |
| 2025-06-10 | 1.548 | 1.560 | 1.460 | 1.488 | 1.488 | 23,474 |
| 2025-06-09 | 1.530 | 1.554 | 1.460 | 1.540 | 1.540 | 36,298 |
| 2025-06-05 | 1.494 | 1.532 | 1.494 | 1.530 | 1.530 | 24,934 |
| 2025-06-04 | 1.500 | 1.530 | 1.430 | 1.476 | 1.476 | 39,310 |
| 2025-06-03 | 1.436 | 1.522 | 1.402 | 1.500 | 1.500 | 26,790 |
| 2025-06-02 | 1.494 | 1.574 | 1.400 | 1.400 | 1.400 | 73,378 |
| 2025-05-30 | 1.540 | 1.540 | 1.422 | 1.428 | 1.428 | 52,472 |
| 2025-05-28 | 1.530 | 1.540 | 1.452 | 1.536 | 1.536 | 13,021 |
| 2025-05-27 | 1.474 | 1.540 | 1.470 | 1.530 | 1.530 | 121,782 |
| 2025-05-26 | 1.428 | 1.492 | 1.312 | 1.474 | 1.474 | 90,461 |
| 2025-05-23 | 1.450 | 1.502 | 1.350 | 1.428 | 1.428 | 270,595 |
| 2025-05-22 | 1.548 | 1.548 | 1.366 | 1.530 | 1.530 | 45,067 |
| 2025-05-21 | 1.548 | 1.550 | 1.500 | 1.548 | 1.548 | 43,998 |
| 2025-05-20 | 1.548 | 1.548 | 1.402 | 1.440 | 1.440 | 80,723 |
| 2025-05-19 | 1.428 | 1.600 | 1.420 | 1.452 | 1.452 | 76,589 |
| 2025-05-16 | 1.450 | 1.594 | 1.396 | 1.396 | 1.396 | 31,021 |
| 2025-05-15 | 1.470 | 1.592 | 1.450 | 1.450 | 1.450 | 31,393 |
| 2025-05-14 | 1.410 | 1.590 | 1.410 | 1.470 | 1.470 | 149,995 |
| 2025-05-13 | 1.378 | 1.446 | 1.232 | 1.410 | 1.410 | 45,887 |
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.