Beowulf Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.400 | 1.400 | 1.320 | 1.378 | 1.378 | 42,071 |
| 2025-05-09 | 1.420 | 1.420 | 1.300 | 1.370 | 1.370 | 68,581 |
| 2025-05-08 | 1.320 | 1.464 | 1.220 | 1.420 | 1.420 | 31,566 |
| 2025-05-07 | 1.320 | 1.348 | 1.300 | 1.336 | 1.336 | 162,437 |
| 2025-05-06 | 1.402 | 1.506 | 1.300 | 1.418 | 1.418 | 133,378 |
| 2025-05-05 | 1.404 | 1.590 | 1.390 | 1.410 | 1.410 | 236,285 |
| 2025-05-02 | 1.480 | 1.490 | 1.402 | 1.404 | 1.404 | 73,140 |
| 2025-04-30 | 1.488 | 1.490 | 1.410 | 1.440 | 1.440 | 52,510 |
| 2025-04-29 | 1.512 | 1.512 | 1.442 | 1.460 | 1.460 | 40,269 |
| 2025-04-28 | 1.528 | 1.528 | 1.480 | 1.500 | 1.500 | 35,648 |
| 2025-04-25 | 1.540 | 1.540 | 1.494 | 1.528 | 1.528 | 21,864 |
| 2025-04-24 | 1.522 | 1.592 | 1.480 | 1.550 | 1.550 | 78,272 |
| 2025-04-23 | 1.500 | 1.600 | 1.482 | 1.600 | 1.600 | 72,542 |
| 2025-04-22 | 1.528 | 1.590 | 1.482 | 1.530 | 1.530 | 89,468 |
| 2025-04-17 | 1.530 | 1.530 | 1.482 | 1.530 | 1.530 | 17,292 |
| 2025-04-16 | 1.750 | 1.990 | 1.442 | 1.590 | 1.590 | 299,657 |
| 2025-04-15 | 1.848 | 1.950 | 1.520 | 1.700 | 1.700 | 131,765 |
| 2025-04-14 | 1.890 | 1.968 | 1.730 | 1.848 | 1.848 | 40,194 |
| 2025-04-11 | 1.900 | 2.090 | 1.740 | 1.860 | 1.860 | 60,725 |
| 2025-04-10 | 1.970 | 2.000 | 1.810 | 1.900 | 1.900 | 52,510 |
| 2025-04-09 | 1.730 | 1.989 | 1.559 | 1.704 | 1.704 | 82,202 |
| 2025-04-08 | 1.382 | 2.595 | 1.308 | 1.644 | 1.644 | 417,122 |
| 2025-04-07 | 1.384 | 1.384 | 1.384 | 1.384 | 1.384 | 77 |
| 2025-04-04 | 1.426 | 1.426 | 1.401 | 1.401 | 1.401 | 5,062 |
| 2025-04-03 | 1.989 | 2.158 | 1.925 | 1.989 | 1.989 | 31,928 |
| 2025-04-02 | 2.455 | 2.465 | 2.260 | 2.260 | 2.260 | 103,661 |
| 2025-04-01 | 2.320 | 2.700 | 2.200 | 2.280 | 2.280 | 65,656 |
| 2025-03-31 | 2.300 | 2.795 | 2.210 | 2.240 | 2.240 | 54,112 |
| 2025-03-28 | 2.440 | 2.440 | 2.215 | 2.340 | 2.340 | 70,159 |
| 2025-03-27 | 2.310 | 2.895 | 2.200 | 2.350 | 2.350 | 111,663 |
| 2025-03-26 | 2.400 | 2.400 | 2.200 | 2.350 | 2.350 | 69,326 |
| 2025-03-25 | 2.740 | 2.740 | 2.385 | 2.460 | 2.460 | 77,173 |
| 2025-03-24 | 2.705 | 2.880 | 2.410 | 2.525 | 2.525 | 127,110 |
| 2025-03-21 | 3.250 | 3.250 | 2.500 | 2.700 | 2.700 | 391,640 |
| 2025-03-20 | 3.880 | 4.000 | 3.830 | 4.000 | 4.000 | 73,825 |
| 2025-03-19 | 3.540 | 3.835 | 3.540 | 3.830 | 3.830 | 74,775 |
| 2025-03-18 | 3.550 | 3.610 | 3.535 | 3.540 | 3.540 | 42,697 |
| 2025-03-17 | 3.620 | 3.680 | 3.305 | 3.540 | 3.540 | 49,925 |
| 2025-03-14 | 3.340 | 3.820 | 3.340 | 3.520 | 3.520 | 79,145 |
| 2025-03-13 | 3.435 | 3.435 | 3.220 | 3.340 | 3.340 | 49,378 |
| 2025-03-12 | 3.750 | 3.840 | 3.410 | 3.520 | 3.520 | 69,448 |
| 2025-03-11 | 3.370 | 3.650 | 3.370 | 3.645 | 3.645 | 95,967 |
| 2025-03-10 | 3.010 | 3.420 | 3.010 | 3.375 | 3.375 | 142,691 |
| 2025-03-07 | 2.950 | 3.000 | 2.820 | 2.900 | 2.900 | 49,720 |
| 2025-03-06 | 3.240 | 3.300 | 2.925 | 3.140 | 3.140 | 38,666 |
| 2025-03-05 | 3.420 | 3.480 | 3.000 | 3.240 | 3.240 | 118,798 |
| 2025-03-04 | 3.060 | 3.800 | 2.975 | 3.420 | 3.420 | 126,584 |
| 2025-03-03 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 3,267 |
| 2025-02-28 | 3.285 | 4.000 | 3.285 | 3.885 | 3.885 | 256,588 |
| 2025-02-27 | 3.060 | 3.415 | 3.060 | 3.160 | 3.160 | 152,186 |
| 2025-02-26 | 2.700 | 3.600 | 2.620 | 3.055 | 3.055 | 97,687 |
| 2025-02-25 | 2.700 | 2.700 | 2.525 | 2.610 | 2.610 | 46,001 |
| 2025-02-24 | 2.655 | 2.700 | 2.655 | 2.700 | 2.700 | 55,796 |
| 2025-02-21 | 2.610 | 2.690 | 2.505 | 2.660 | 2.660 | 12,466 |
| 2025-02-20 | 2.595 | 2.680 | 2.595 | 2.605 | 2.605 | 12,609 |
| 2025-02-19 | 2.430 | 2.595 | 2.410 | 2.595 | 2.595 | 30,414 |
| 2025-02-18 | 2.550 | 2.600 | 2.420 | 2.500 | 2.500 | 42,806 |
| 2025-02-17 | 2.555 | 2.555 | 2.315 | 2.550 | 2.550 | 75,009 |
| 2025-02-14 | 2.470 | 2.690 | 2.455 | 2.590 | 2.590 | 16,425 |
| 2025-02-13 | 2.650 | 2.685 | 2.430 | 2.590 | 2.590 | 20,052 |
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.