Beowulf Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 0.782 | 0.793 | 0.710 | 0.779 | 38.925 | 487,142 |
| 2022-03-31 | 0.843 | 0.880 | 0.778 | 0.798 | 39.908 | 424,732 |
| 2022-03-30 | 0.935 | 0.998 | 0.847 | 0.847 | 42.343 | 793,895 |
| 2022-03-29 | 1.068 | 1.108 | 0.825 | 0.889 | 44.437 | 1,506,662 |
| 2022-03-28 | 1.174 | 1.174 | 1.068 | 1.085 | 54.264 | 574,292 |
| 2022-03-25 | 1.232 | 1.272 | 1.184 | 1.198 | 59.905 | 501,059 |
| 2022-03-24 | 1.284 | 1.321 | 1.188 | 1.212 | 60.588 | 640,822 |
| 2022-03-23 | 1.502 | 1.502 | 1.186 | 1.231 | 61.528 | 2,415,843 |
| 2022-03-22 | 1.270 | 2.436 | 1.267 | 1.596 | 79.816 | 3,691,120 |
| 2022-03-21 | 1.222 | 1.333 | 1.222 | 1.267 | 63.323 | 315,182 |
| 2022-03-18 | 1.212 | 1.272 | 1.154 | 1.195 | 59.734 | 197,900 |
| 2022-03-17 | 1.164 | 1.306 | 0.840 | 1.225 | 61.272 | 2,160,924 |
| 2022-03-16 | 1.316 | 1.402 | 1.308 | 1.372 | 68.621 | 64,756 |
| 2022-03-15 | 1.335 | 1.395 | 1.302 | 1.308 | 65.374 | 46,559 |
| 2022-03-14 | 1.367 | 1.408 | 1.296 | 1.349 | 67.425 | 75,714 |
| 2022-03-11 | 1.388 | 1.410 | 1.335 | 1.350 | 67.510 | 182,632 |
| 2022-03-10 | 1.496 | 1.540 | 1.436 | 1.487 | 74.347 | 80,282 |
| 2022-03-09 | 1.400 | 1.523 | 1.350 | 1.490 | 74.518 | 79,395 |
| 2022-03-08 | 1.475 | 1.475 | 1.369 | 1.410 | 70.501 | 92,226 |
| 2022-03-07 | 1.487 | 1.526 | 1.405 | 1.477 | 73.834 | 62,746 |
| 2022-03-04 | 1.538 | 1.598 | 1.509 | 1.530 | 76.483 | 51,382 |
| 2022-03-03 | 1.591 | 1.641 | 1.514 | 1.590 | 79.474 | 76,110 |
| 2022-03-02 | 1.615 | 1.678 | 1.547 | 1.591 | 79.559 | 83,544 |
| 2022-03-01 | 1.549 | 1.665 | 1.538 | 1.613 | 80.670 | 91,804 |
| 2022-02-28 | 1.402 | 1.530 | 1.369 | 1.519 | 75.970 | 128,455 |
| 2022-02-25 | 1.325 | 1.453 | 1.282 | 1.453 | 72.637 | 161,994 |
| 2022-02-24 | 1.196 | 1.299 | 1.154 | 1.265 | 63.237 | 413,666 |
| 2022-02-23 | 1.413 | 1.564 | 1.413 | 1.453 | 72.637 | 124,069 |
| 2022-02-22 | 1.367 | 1.436 | 1.313 | 1.386 | 69.305 | 201,895 |
| 2022-02-21 | 1.591 | 1.619 | 1.412 | 1.455 | 72.723 | 181,083 |
| 2022-02-18 | 1.588 | 1.653 | 1.564 | 1.588 | 79.389 | 67,633 |
| 2022-02-17 | 1.699 | 1.731 | 1.581 | 1.581 | 79.047 | 107,285 |
| 2022-02-16 | 1.722 | 1.731 | 1.649 | 1.699 | 84.943 | 62,714 |
| 2022-02-15 | 1.624 | 1.735 | 1.624 | 1.707 | 85.370 | 60,836 |
| 2022-02-14 | 1.726 | 1.726 | 1.549 | 1.660 | 82.978 | 205,949 |
| 2022-02-11 | 1.795 | 1.803 | 1.731 | 1.782 | 89.088 | 126,392 |
| 2022-02-10 | 1.799 | 1.837 | 1.773 | 1.812 | 90.583 | 64,488 |
| 2022-02-09 | 1.760 | 1.807 | 1.748 | 1.799 | 89.942 | 54,850 |
| 2022-02-08 | 1.743 | 1.893 | 1.731 | 1.748 | 87.379 | 207,754 |
| 2022-02-07 | 1.731 | 1.743 | 1.627 | 1.731 | 86.524 | 185,618 |
| 2022-02-04 | 1.812 | 1.833 | 1.731 | 1.760 | 88.020 | 109,599 |
| 2022-02-03 | 1.666 | 1.863 | 1.661 | 1.812 | 90.583 | 218,108 |
| 2022-02-02 | 1.699 | 1.726 | 1.658 | 1.685 | 84.259 | 162,996 |
| 2022-02-01 | 1.795 | 1.799 | 1.646 | 1.735 | 86.738 | 481,642 |
| 2022-01-31 | 1.948 | 1.961 | 1.726 | 1.837 | 91.865 | 347,590 |
| 2022-01-28 | 2.000 | 2.017 | 1.842 | 1.940 | 96.992 | 328,991 |
| 2022-01-27 | 1.846 | 1.983 | 1.816 | 1.966 | 98.274 | 416,740 |
| 2022-01-26 | 1.812 | 1.859 | 1.786 | 1.850 | 92.506 | 284,201 |
| 2022-01-25 | 1.726 | 1.752 | 1.624 | 1.752 | 87.592 | 294,470 |
| 2022-01-24 | 1.559 | 1.748 | 1.538 | 1.692 | 84.601 | 593,363 |
| 2022-01-21 | 1.560 | 1.560 | 1.419 | 1.458 | 72.894 | 598,089 |
| 2022-01-20 | 1.842 | 1.872 | 1.523 | 1.588 | 79.389 | 1,398,701 |
| 2022-01-19 | 1.812 | 1.872 | 1.756 | 1.825 | 91.224 | 348,273 |
| 2022-01-18 | 1.812 | 1.837 | 1.718 | 1.790 | 89.515 | 448,255 |
| 2022-01-17 | 1.641 | 1.825 | 1.629 | 1.786 | 89.301 | 566,627 |
| 2022-01-14 | 1.588 | 1.663 | 1.530 | 1.607 | 80.329 | 268,028 |
| 2022-01-13 | 1.684 | 1.739 | 1.581 | 1.613 | 80.670 | 492,719 |
| 2022-01-12 | 1.489 | 1.748 | 1.446 | 1.663 | 83.149 | 1,212,389 |
| 2022-01-11 | 1.395 | 1.449 | 1.350 | 1.405 | 70.245 | 257,833 |
| 2022-01-10 | 1.308 | 1.338 | 1.284 | 1.313 | 65.630 | 89,777 |
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.