Beowulf Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.654	0.654	0.654	0.654	0.654	0
2026-10-15	0.654	0.654	0.654	0.654	0.654	0
2026-10-14	0.654	0.654	0.654	0.654	0.654	0
2026-10-13	0.654	0.654	0.654	0.654	0.654	0
2026-10-12	0.654	0.654	0.654	0.654	0.654	0
2026-10-09	0.660	0.728	0.636	0.654	0.654	52,158
2026-10-08	0.670	0.732	0.638	0.666	0.666	87,176
2026-10-07	0.688	0.700	0.624	0.670	0.670	168,116
2026-10-06	0.710	0.766	0.636	0.688	0.688	3,786
2026-10-05	0.700	0.748	0.630	0.710	0.710	45,180
2026-10-02	0.706	0.780	0.658	0.698	0.698	64,137
2026-10-01	0.700	0.752	0.600	0.680	0.680	335,609
2026-09-30	0.682	0.756	0.680	0.700	0.700	279,779
2026-09-29	0.750	0.750	0.662	0.670	0.670	744,832
2026-09-28	0.772	0.818	0.702	0.752	0.752	167,777
2026-09-25	0.752	0.788	0.734	0.768	0.768	80,554
2026-09-24	0.840	0.894	0.744	0.764	0.764	856,408
2026-09-23	0.844	0.870	0.844	0.860	0.860	20,251
2026-09-22	0.898	0.898	0.814	0.844	0.844	51,999
2026-09-21	0.820	1.000	0.820	0.870	0.870	104,575
2026-09-18	0.820	0.880	0.800	0.826	0.826	360,036
2026-09-17	0.908	0.980	0.852	0.880	0.880	291,988
2026-09-16	0.974	1.040	0.860	0.904	0.904	85,712
2026-09-15	0.912	1.070	0.876	0.888	0.888	180,654
2026-09-14	1.035	1.040	0.858	0.896	0.896	345,433
2026-09-11	1.000	1.195	0.800	1.055	1.055	692,516
2026-09-10	1.320	1.380	1.315	1.315	1.315	15,198
2026-09-09	1.350	1.390	1.280	1.315	1.315	121,460
2026-09-08	1.385	1.385	1.355	1.385	1.385	21,433
2026-09-07	1.335	1.335	1.335	1.335	1.335	48,905
2026-09-04	1.325	1.405	1.260	1.335	1.335	249,596
2026-09-03	1.300	1.320	1.260	1.320	1.320	67,566
2026-09-02	1.295	1.320	1.270	1.305	1.305	41,121
2026-09-01	1.350	1.380	1.300	1.300	1.300	167,446
2026-08-31	1.385	1.385	1.315	1.330	1.330	69,434
2026-08-28	1.425	1.475	1.305	1.305	1.305	311,749
2026-08-27	1.465	1.470	1.300	1.390	1.390	316,534
2026-08-26	1.450	1.555	1.385	1.470	1.470	120,065
2026-08-25	1.330	1.480	1.330	1.435	1.435	134,287
2026-08-24	1.200	1.360	1.200	1.330	1.330	358,750
2026-08-21	1.275	1.310	1.210	1.210	1.210	59,633
2026-08-20	1.355	1.360	1.270	1.270	1.270	133,814
2026-08-19	1.430	1.450	1.350	1.385	1.385	157,933
2026-08-18	1.500	1.555	1.400	1.430	1.430	203,576
2026-08-17	1.370	1.580	1.370	1.500	1.500	303,180
2026-08-14	1.420	1.535	1.350	1.390	1.390	180,093
2026-08-13	1.260	1.430	1.250	1.340	1.340	204,020
2026-08-12	1.545	1.545	1.255	1.260	1.260	327,192
2026-08-11	1.595	1.595	1.450	1.550	1.550	356,311
2026-08-10	1.275	1.700	1.275	1.590	1.590	629,887
2026-08-07	1.080	1.380	1.080	1.255	1.255	558,548
2026-08-06	1.005	1.120	1.005	1.080	1.080	242,273
2026-08-05	1.020	1.020	0.976	1.015	1.015	19,397
2026-08-04	1.020	1.045	0.992	1.025	1.025	52,868
2026-08-03	0.980	1.245	0.980	1.045	1.045	136,933
2026-07-31	1.000	1.005	0.926	0.980	0.980	49,926
2026-07-30	1.000	1.000	0.960	1.000	1.000	144,462
2026-07-29	1.005	1.040	0.932	1.035	1.035	69,924
2026-07-28	1.010	1.020	0.972	1.005	1.005	23,099
2026-07-27	0.982	1.040	0.980	1.000	1.000	72,789

Page 1 of 21 · 1,255 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.