Beowulf Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.585	2.690	2.455	2.485	2.485	72,202
2025-02-11	2.500	2.600	2.400	2.600	2.600	75,956
2025-02-10	2.420	2.510	2.260	2.455	2.455	37,033
2025-02-07	2.520	2.535	2.415	2.420	2.420	21,314
2025-02-06	2.600	2.680	2.420	2.500	2.500	53,254
2025-02-05	2.680	2.680	2.530	2.600	2.600	6,104
2025-02-04	2.460	2.600	2.360	2.560	2.560	70,942
2025-02-03	2.450	2.480	2.005	2.365	2.365	39,505
2025-01-31	2.445	2.590	2.445	2.555	2.555	14,007
2025-01-30	2.300	2.595	2.300	2.555	2.555	36,615
2025-01-29	2.405	2.615	2.255	2.305	2.305	48,212
2025-01-28	2.550	2.555	2.400	2.460	2.460	18,726
2025-01-27	2.475	2.620	2.400	2.550	2.550	16,261
2025-01-24	2.450	2.635	2.400	2.500	2.500	60,844
2025-01-23	2.480	2.480	2.340	2.475	2.475	8,697
2025-01-22	2.535	2.690	2.415	2.500	2.500	9,648
2025-01-21	2.520	2.695	2.400	2.520	2.520	21,884
2025-01-20	2.560	2.695	2.500	2.580	2.580	20,637
2025-01-17	2.700	2.700	2.525	2.610	2.610	53,192
2025-01-16	2.440	2.700	2.440	2.700	2.700	43,530
2025-01-15	2.475	2.695	2.400	2.400	2.400	37,268
2025-01-14	2.390	2.520	2.320	2.475	2.475	9,494
2025-01-13	2.540	2.720	2.315	2.460	2.460	28,196
2025-01-10	2.740	2.740	2.305	2.535	2.535	71,521
2025-01-09	2.375	2.800	2.375	2.480	2.480	96,650
2025-01-08	2.255	2.390	2.200	2.370	2.370	25,545
2025-01-07	2.120	2.300	2.080	2.255	2.255	45,063
2025-01-03	2.090	2.250	2.065	2.120	2.120	75,762
2025-01-02	2.000	2.280	1.938	2.100	2.100	122,868
2024-12-30	1.850	1.988	1.800	1.900	1.900	133,716
2024-12-27	1.834	2.100	1.834	1.850	1.850	38,561
2024-12-23	1.880	1.998	1.752	1.834	1.834	27,499
2024-12-20	2.000	2.000	1.852	1.880	1.880	44,898
2024-12-19	1.730	2.600	1.702	2.060	2.060	107,492
2024-12-18	1.812	1.812	1.712	1.778	1.778	56,613
2024-12-17	1.900	1.900	1.810	1.850	1.850	88,927
2024-12-16	2.000	2.000	1.852	1.984	1.984	35,831
2024-12-13	1.930	1.998	1.722	1.998	1.998	42,752
2024-12-12	1.750	1.988	1.632	1.988	1.988	77,791
2024-12-11	1.862	1.862	1.720	1.772	1.772	109,651
2024-12-10	1.960	1.960	1.862	1.862	1.862	122,370
2024-12-09	1.988	1.990	1.914	1.980	1.980	41,675
2024-12-06	1.998	1.998	1.950	1.988	1.988	20,216
2024-12-05	1.950	2.000	1.920	1.950	1.950	67,954
2024-12-04	2.060	2.060	1.992	2.035	2.035	64,675
2024-12-03	2.035	2.060	1.990	2.060	2.060	37,669
2024-12-02	2.000	2.080	2.000	2.035	2.035	35,911
2024-11-29	2.150	2.150	2.000	2.080	2.080	29,050
2024-11-28	2.310	2.310	2.120	2.200	2.200	15,543
2024-11-27	2.280	2.395	2.280	2.310	2.310	37,019
2024-11-26	2.220	2.280	2.125	2.280	2.280	31,692
2024-11-25	2.220	2.315	2.120	2.120	2.120	59,540
2024-11-22	2.060	2.570	1.950	2.300	2.300	62,300
2024-11-21	2.170	2.260	1.860	2.140	2.140	166,059
2024-11-20	2.300	2.300	2.160	2.250	2.250	12,552
2024-11-19	2.325	2.380	2.285	2.290	2.290	15,515
2024-11-18	2.400	2.440	2.300	2.400	2.400	40,531
2024-11-15	2.440	2.440	2.280	2.400	2.400	52,427
2024-11-14	2.400	2.550	2.400	2.450	2.450	30,459
2024-11-13	2.450	2.570	2.400	2.440	2.440	40,165

← NewerPage 8 of 21 · 1,259 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.