Beowulf Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	0.427	0.487	0.423	0.468	23.415	82,124
2022-06-30	0.422	0.440	0.419	0.427	21.364	21,649
2022-06-29	0.434	0.436	0.419	0.426	21.279	22,312
2022-06-28	0.433	0.442	0.419	0.432	21.620	33,644
2022-06-27	0.434	0.440	0.419	0.433	21.663	42,591
2022-06-23	0.426	0.434	0.415	0.433	21.663	34,638
2022-06-22	0.427	0.435	0.412	0.421	21.065	59,668
2022-06-21	0.439	0.446	0.427	0.428	21.407	42,315
2022-06-20	0.427	0.450	0.410	0.439	21.962	161,592
2022-06-17	0.469	0.470	0.444	0.462	23.073	49,238
2022-06-16	0.500	0.504	0.462	0.470	23.500	37,381
2022-06-15	0.509	0.511	0.496	0.500	24.996	18,567
2022-06-14	0.526	0.553	0.496	0.509	25.423	47,383
2022-06-13	0.517	0.556	0.496	0.517	25.850	64,256
2022-06-10	0.537	0.537	0.471	0.517	25.850	119,090
2022-06-09	0.573	0.573	0.545	0.547	27.346	34,291
2022-06-08	0.537	0.576	0.537	0.567	28.371	68,841
2022-06-07	0.529	0.565	0.529	0.537	26.833	33,279
2022-06-03	0.532	0.538	0.513	0.529	26.449	43,244
2022-06-02	0.556	0.556	0.524	0.530	26.491	54,958
2022-06-01	0.564	0.585	0.544	0.564	28.200	38,871
2022-05-31	0.580	0.590	0.564	0.564	28.200	31,013
2022-05-30	0.582	0.595	0.573	0.580	29.012	26,352
2022-05-27	0.591	0.598	0.568	0.588	29.397	35,988
2022-05-25	0.596	0.605	0.586	0.589	29.440	27,865
2022-05-24	0.589	0.598	0.581	0.585	29.226	24,155
2022-05-23	0.603	0.608	0.582	0.589	29.440	34,584
2022-05-20	0.591	0.611	0.591	0.603	30.123	39,275
2022-05-19	0.597	0.613	0.566	0.591	29.568	76,200
2022-05-18	0.607	0.623	0.590	0.597	29.867	50,023
2022-05-17	0.612	0.623	0.601	0.607	30.337	33,888
2022-05-16	0.609	0.632	0.601	0.611	30.551	39,879
2022-05-13	0.598	0.615	0.590	0.598	29.910	62,527
2022-05-12	0.614	0.615	0.581	0.590	29.482	57,254
2022-05-11	0.615	0.632	0.608	0.615	30.764	41,322
2022-05-10	0.614	0.639	0.604	0.620	30.978	47,490
2022-05-09	0.667	0.677	0.607	0.613	30.636	78,673
2022-05-06	0.679	0.707	0.642	0.667	33.371	100,794
2022-05-05	0.689	0.733	0.673	0.687	34.353	80,020
2022-05-04	0.654	0.704	0.638	0.689	34.439	109,910
2022-05-03	0.649	0.680	0.625	0.654	32.687	32,295
2022-05-02	0.664	0.683	0.590	0.650	32.473	68,044
2022-04-29	0.667	0.697	0.641	0.664	33.200	50,760
2022-04-28	0.632	0.667	0.598	0.667	33.328	84,699
2022-04-27	0.660	0.720	0.616	0.632	31.619	164,468
2022-04-26	0.667	0.683	0.599	0.607	30.337	186,728
2022-04-25	0.703	0.709	0.652	0.664	33.200	107,049
2022-04-22	0.726	0.743	0.702	0.703	35.165	38,278
2022-04-21	0.718	0.747	0.705	0.726	36.319	46,453
2022-04-20	0.714	0.722	0.701	0.718	35.891	58,909
2022-04-19	0.734	0.740	0.711	0.723	36.148	88,307
2022-04-14	0.749	0.751	0.726	0.727	36.361	37,271
2022-04-13	0.743	0.769	0.716	0.749	37.430	93,751
2022-04-12	0.747	0.749	0.692	0.743	37.131	51,887
2022-04-11	0.744	0.795	0.729	0.747	37.344	90,492
2022-04-08	0.731	0.768	0.714	0.735	36.746	90,512
2022-04-07	0.758	0.767	0.714	0.726	36.319	105,956
2022-04-06	0.810	0.820	0.736	0.758	37.900	147,387
2022-04-05	0.798	0.834	0.790	0.801	40.036	178,716
2022-04-04	0.791	0.863	0.744	0.791	39.523	344,048

← NewerPage 19 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.