Beowulf Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.267	1.379	1.256	1.308	65.374	166,233
2022-01-05	1.342	1.342	1.248	1.265	63.237	135,235
2022-01-04	1.369	1.384	1.333	1.342	67.083	132,823
2022-01-03	1.429	1.443	1.335	1.398	69.903	157,066
2021-12-30	1.326	1.431	1.239	1.417	70.843	241,780
2021-12-29	1.402	1.470	1.265	1.326	66.314	468,402
2021-12-28	1.555	1.581	1.282	1.384	69.219	566,607
2021-12-27	1.384	1.528	1.367	1.526	76.312	530,349
2021-12-23	1.263	1.359	1.256	1.321	66.057	384,183
2021-12-22	1.290	1.313	1.222	1.273	63.665	195,080
2021-12-21	1.263	1.297	1.222	1.272	63.579	181,099
2021-12-20	1.140	1.273	1.087	1.214	60.674	300,788
2021-12-17	1.094	1.171	1.082	1.154	57.683	243,579
2021-12-16	1.068	1.101	1.002	1.056	52.812	236,442
2021-12-15	0.959	1.183	0.920	1.051	52.555	696,048
2021-12-14	1.126	1.126	0.940	0.990	49.479	492,615
2021-12-13	1.285	1.321	1.043	1.128	56.401	694,454
2021-12-10	1.297	1.297	1.179	1.278	63.921	344,806
2021-12-09	1.282	1.367	1.260	1.299	64.946	683,906
2021-12-08	1.147	1.342	1.082	1.265	63.237	1,072,808
2021-12-07	0.988	1.142	0.950	1.120	55.974	378,602
2021-12-06	1.198	1.232	0.855	0.966	48.283	970,910
2021-12-03	1.325	1.378	1.051	1.154	57.683	1,405,958
2021-12-02	0.945	1.408	0.918	1.282	64.092	2,234,894
2021-12-01	0.773	1.026	0.769	0.914	45.719	816,312
2021-11-30	0.657	0.756	0.634	0.726	36.319	292,428
2021-11-29	0.635	0.658	0.624	0.658	32.901	82,122
2021-11-26	0.637	0.667	0.598	0.632	31.619	154,010
2021-11-25	0.632	0.632	0.564	0.624	31.191	168,476
2021-11-24	0.573	0.679	0.564	0.651	32.559	164,276
2021-11-23	0.573	0.577	0.539	0.569	28.457	69,396
2021-11-22	0.600	0.600	0.573	0.573	28.670	46,766
2021-11-19	0.582	0.603	0.573	0.600	29.995	27,081
2021-11-18	0.597	0.614	0.581	0.582	29.098	36,429
2021-11-17	0.622	0.624	0.574	0.597	29.867	72,194
2021-11-16	0.606	0.624	0.606	0.623	31.149	38,019
2021-11-15	0.583	0.641	0.583	0.606	30.294	106,103
2021-11-12	0.589	0.594	0.550	0.581	29.055	60,744
2021-11-11	0.608	0.651	0.532	0.589	29.440	183,741
2021-11-10	0.590	0.606	0.581	0.605	30.251	52,371
2021-11-09	0.581	0.590	0.579	0.590	29.482	31,752
2021-11-08	0.573	0.586	0.567	0.577	28.841	37,545
2021-11-05	0.567	0.576	0.562	0.567	28.371	29,130
2021-11-04	0.569	0.571	0.560	0.560	27.987	23,010
2021-11-03	0.561	0.573	0.541	0.569	28.457	28,339
2021-11-02	0.559	0.571	0.535	0.561	28.030	25,350
2021-11-01	0.564	0.573	0.553	0.559	27.944	15,486
2021-10-29	0.554	0.568	0.550	0.552	27.602	23,363
2021-10-28	0.573	0.580	0.539	0.554	27.688	27,642
2021-10-27	0.538	0.573	0.538	0.573	28.628	60,873
2021-10-26	0.569	0.581	0.513	0.532	26.577	85,825
2021-10-25	0.573	0.589	0.556	0.567	28.329	39,668
2021-10-22	0.544	0.590	0.532	0.565	28.243	99,853
2021-10-21	0.540	0.544	0.509	0.513	25.637	142,732
2021-10-20	0.611	0.614	0.539	0.547	27.346	251,986
2021-10-19	0.608	0.628	0.594	0.607	30.337	54,116
2021-10-18	0.609	0.630	0.594	0.607	30.337	102,369
2021-10-15	0.598	0.649	0.565	0.590	29.482	247,139
2021-10-14	0.568	0.591	0.544	0.574	28.713	56,787

← NewerPage 21 of 21 · 1,259 trading days

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.