Beowulf Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 2.400 | 2.500 | 2.400 | 2.450 | 2.450 | 29,241 |
| 2024-11-11 | 2.520 | 2.520 | 2.385 | 2.460 | 2.460 | 31,606 |
| 2024-11-08 | 2.700 | 2.750 | 2.500 | 2.580 | 2.580 | 36,342 |
| 2024-11-07 | 2.640 | 2.810 | 2.640 | 2.660 | 2.660 | 35,346 |
| 2024-11-06 | 2.500 | 2.605 | 2.410 | 2.540 | 2.540 | 33,733 |
| 2024-11-05 | 2.650 | 2.780 | 2.380 | 2.440 | 2.440 | 79,427 |
| 2024-11-04 | 2.535 | 2.660 | 2.535 | 2.600 | 2.600 | 24,876 |
| 2024-11-01 | 2.500 | 2.560 | 2.495 | 2.520 | 2.520 | 32,107 |
| 2024-10-31 | 2.730 | 2.840 | 2.530 | 2.685 | 2.685 | 93,755 |
| 2024-10-30 | 2.700 | 2.810 | 2.640 | 2.740 | 2.740 | 27,826 |
| 2024-10-29 | 2.710 | 3.170 | 2.700 | 2.740 | 2.740 | 62,589 |
| 2024-10-28 | 2.650 | 2.790 | 2.650 | 2.775 | 2.775 | 37,068 |
| 2024-10-25 | 2.770 | 2.770 | 2.650 | 2.735 | 2.735 | 35,410 |
| 2024-10-24 | 2.740 | 2.990 | 2.700 | 2.790 | 2.790 | 38,114 |
| 2024-10-23 | 2.760 | 2.875 | 2.760 | 2.780 | 2.780 | 15,853 |
| 2024-10-22 | 2.875 | 2.875 | 2.740 | 2.760 | 2.760 | 17,695 |
| 2024-10-21 | 2.980 | 2.980 | 2.860 | 2.875 | 2.875 | 19,353 |
| 2024-10-18 | 2.880 | 2.980 | 2.850 | 2.980 | 2.980 | 33,228 |
| 2024-10-17 | 2.865 | 3.100 | 2.865 | 2.920 | 2.920 | 34,083 |
| 2024-10-16 | 2.855 | 3.075 | 2.855 | 2.900 | 2.900 | 11,179 |
| 2024-10-15 | 2.995 | 3.080 | 2.960 | 2.960 | 2.960 | 18,650 |
| 2024-10-14 | 2.995 | 3.100 | 2.960 | 2.960 | 2.960 | 24,756 |
| 2024-10-11 | 2.970 | 3.150 | 2.950 | 2.995 | 2.995 | 35,740 |
| 2024-10-10 | 3.040 | 3.060 | 2.955 | 2.980 | 2.980 | 11,497 |
| 2024-10-09 | 3.020 | 3.150 | 2.990 | 3.040 | 3.040 | 33,340 |
| 2024-10-08 | 2.995 | 3.080 | 2.995 | 3.020 | 3.020 | 12,312 |
| 2024-10-07 | 3.215 | 3.215 | 3.000 | 3.115 | 3.115 | 47,286 |
| 2024-10-04 | 3.160 | 3.410 | 3.160 | 3.215 | 3.215 | 22,241 |
| 2024-10-03 | 3.200 | 3.520 | 3.150 | 3.170 | 3.170 | 36,744 |
| 2024-10-02 | 3.275 | 3.540 | 3.135 | 3.300 | 3.300 | 19,716 |
| 2024-10-01 | 3.275 | 3.560 | 3.275 | 3.275 | 3.275 | 48,052 |
| 2024-09-30 | 3.320 | 3.480 | 3.145 | 3.275 | 3.275 | 11,580 |
| 2024-09-27 | 3.275 | 3.460 | 3.220 | 3.320 | 3.320 | 30,910 |
| 2024-09-26 | 3.220 | 3.275 | 3.090 | 3.140 | 3.140 | 29,724 |
| 2024-09-25 | 3.200 | 3.220 | 3.080 | 3.220 | 3.220 | 34,445 |
| 2024-09-24 | 3.160 | 3.200 | 3.025 | 3.200 | 3.200 | 24,421 |
| 2024-09-23 | 3.110 | 3.160 | 2.940 | 3.160 | 3.160 | 25,596 |
| 2024-09-20 | 3.260 | 3.330 | 3.095 | 3.200 | 3.200 | 24,036 |
| 2024-09-19 | 3.070 | 3.355 | 3.070 | 3.260 | 3.260 | 10,894 |
| 2024-09-18 | 3.350 | 3.350 | 3.015 | 3.070 | 3.070 | 17,142 |
| 2024-09-17 | 3.420 | 3.470 | 3.360 | 3.380 | 3.380 | 6,997 |
| 2024-09-16 | 3.480 | 3.680 | 3.400 | 3.460 | 3.460 | 9,059 |
| 2024-09-13 | 3.600 | 3.600 | 3.400 | 3.480 | 3.480 | 22,344 |
| 2024-09-12 | 3.700 | 3.700 | 3.490 | 3.560 | 3.560 | 12,009 |
| 2024-09-11 | 3.500 | 3.660 | 3.400 | 3.490 | 3.490 | 12,271 |
| 2024-09-10 | 3.500 | 3.580 | 3.500 | 3.500 | 3.500 | 23,844 |
| 2024-09-09 | 3.500 | 3.500 | 3.250 | 3.460 | 3.460 | 21,584 |
| 2024-09-06 | 3.480 | 3.800 | 3.300 | 3.500 | 3.500 | 117,133 |
| 2024-09-05 | 3.700 | 3.800 | 3.155 | 3.480 | 3.480 | 23,515 |
| 2024-09-04 | 3.200 | 3.800 | 3.020 | 3.480 | 3.480 | 110,720 |
| 2024-09-03 | 3.340 | 3.360 | 3.120 | 3.180 | 3.180 | 22,407 |
| 2024-09-02 | 3.400 | 3.420 | 3.100 | 3.300 | 3.300 | 62,310 |
| 2024-08-30 | 2.855 | 3.400 | 2.800 | 3.380 | 3.380 | 75,516 |
| 2024-08-29 | 2.900 | 3.175 | 2.720 | 2.855 | 2.855 | 29,639 |
| 2024-08-28 | 2.990 | 3.000 | 2.825 | 2.895 | 2.895 | 29,135 |
| 2024-08-27 | 2.980 | 3.000 | 2.820 | 2.990 | 2.990 | 46,481 |
| 2024-08-26 | 2.740 | 3.080 | 2.740 | 2.980 | 2.980 | 43,072 |
| 2024-08-23 | 2.500 | 2.775 | 2.500 | 2.740 | 2.740 | 48,874 |
| 2024-08-22 | 2.300 | 2.700 | 2.300 | 2.500 | 2.500 | 54,679 |
| 2024-08-21 | 2.555 | 2.720 | 2.440 | 2.500 | 2.500 | 95,848 |
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.