Beowulf Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.460	0.460	0.443	0.456	22.817	14,052
2022-09-22	0.444	0.467	0.435	0.461	23.030	34,278
2022-09-21	0.457	0.463	0.444	0.451	22.560	21,062
2022-09-20	0.462	0.473	0.454	0.454	22.689	23,087
2022-09-19	0.496	0.496	0.455	0.457	22.859	36,404
2022-09-16	0.472	0.517	0.462	0.496	24.782	33,683
2022-09-15	0.494	0.503	0.462	0.472	23.586	26,346
2022-09-14	0.483	0.500	0.470	0.475	23.757	16,547
2022-09-13	0.506	0.515	0.483	0.483	24.141	28,612
2022-09-12	0.513	0.520	0.491	0.497	24.825	21,027
2022-09-09	0.462	0.513	0.462	0.511	25.551	66,516
2022-09-08	0.484	0.511	0.454	0.462	23.073	38,621
2022-09-07	0.485	0.509	0.462	0.470	23.500	24,168
2022-09-06	0.488	0.488	0.468	0.485	24.269	8,165
2022-09-05	0.497	0.500	0.462	0.488	24.398	69,303
2022-09-02	0.515	0.520	0.499	0.503	25.167	8,524
2022-09-01	0.520	0.544	0.505	0.515	25.765	14,250
2022-08-31	0.512	0.521	0.505	0.520	25.979	7,552
2022-08-30	0.512	0.514	0.500	0.512	25.594	25,907
2022-08-29	0.520	0.525	0.490	0.514	25.680	39,193
2022-08-26	0.534	0.566	0.514	0.520	26.021	60,251
2022-08-25	0.531	0.561	0.485	0.534	26.705	91,784
2022-08-24	0.534	0.538	0.513	0.531	26.534	33,188
2022-08-23	0.590	0.603	0.530	0.534	26.705	105,646
2022-08-22	0.603	0.658	0.566	0.588	29.397	243,473
2022-08-19	0.582	0.582	0.517	0.549	27.431	87,695
2022-08-18	0.579	0.598	0.573	0.582	29.098	15,859
2022-08-17	0.590	0.596	0.575	0.579	28.970	20,342
2022-08-16	0.579	0.598	0.573	0.590	29.482	22,031
2022-08-15	0.598	0.604	0.573	0.574	28.713	36,691
2022-08-12	0.591	0.603	0.590	0.598	29.910	9,589
2022-08-11	0.591	0.615	0.582	0.590	29.482	40,040
2022-08-10	0.587	0.598	0.585	0.589	29.440	12,888
2022-08-09	0.593	0.602	0.581	0.586	29.311	20,081
2022-08-08	0.598	0.614	0.589	0.593	29.653	16,960
2022-08-05	0.603	0.607	0.588	0.603	30.123	10,657
2022-08-04	0.585	0.614	0.570	0.599	29.952	43,546
2022-08-03	0.585	0.597	0.573	0.587	29.354	20,704
2022-08-02	0.581	0.603	0.568	0.585	29.269	26,883
2022-08-01	0.600	0.614	0.581	0.581	29.055	56,746
2022-07-29	0.605	0.620	0.598	0.600	29.995	17,098
2022-07-28	0.625	0.628	0.600	0.600	29.995	16,402
2022-07-27	0.626	0.628	0.598	0.625	31.234	27,655
2022-07-26	0.618	0.641	0.617	0.624	31.191	28,123
2022-07-25	0.603	0.632	0.603	0.617	30.850	64,472
2022-07-22	0.607	0.624	0.590	0.603	30.166	28,090
2022-07-21	0.579	0.620	0.564	0.607	30.337	70,395
2022-07-20	0.539	0.585	0.538	0.579	28.927	50,601
2022-07-19	0.538	0.555	0.522	0.532	26.577	21,993
2022-07-18	0.529	0.539	0.513	0.532	26.620	23,887
2022-07-15	0.522	0.538	0.513	0.529	26.449	34,335
2022-07-14	0.532	0.547	0.519	0.522	26.107	11,403
2022-07-13	0.569	0.589	0.527	0.532	26.620	34,329
2022-07-12	0.606	0.606	0.569	0.569	28.457	31,036
2022-07-11	0.594	0.615	0.577	0.607	30.337	30,256
2022-07-08	0.615	0.632	0.558	0.594	29.696	90,019
2022-07-07	0.532	0.591	0.517	0.588	29.397	98,837
2022-07-06	0.530	0.578	0.496	0.533	26.662	57,220
2022-07-05	0.538	0.661	0.514	0.530	26.491	346,305
2022-07-04	0.484	0.541	0.484	0.538	26.919	130,525

← NewerPage 18 of 21 · 1,253 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.