Stockholm - Delayed Quote SEK

Beowulf Mining plc (BEO-SDB.ST)

Compare
2.5350
+0.0550
+(2.22%)
At close: January 10 at 4:48:04 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.7400 2.7400 2.3050 2.5350 2.5350 71,521
Jan 9, 2025 2.3750 2.8000 2.3750 2.4800 2.4800 96,650
Jan 8, 2025 2.2550 2.3900 2.2000 2.3700 2.3700 25,545
Jan 7, 2025 2.1200 2.3000 2.0800 2.2550 2.2550 45,063
Jan 3, 2025 2.0900 2.2500 2.0650 2.1200 2.1200 75,762
Jan 2, 2025 2.0000 2.2800 1.9380 2.1000 2.1000 122,868
Dec 30, 2024 1.8500 1.9880 1.8000 1.9000 1.9000 133,716
Dec 27, 2024 1.8340 2.1000 1.8340 1.8500 1.8500 38,561
Dec 23, 2024 1.8800 1.9980 1.7520 1.8340 1.8340 27,499
Dec 20, 2024 2.0000 2.0000 1.8520 1.8800 1.8800 44,898
Dec 19, 2024 1.7300 2.6000 1.7020 2.0600 2.0600 107,492
Dec 18, 2024 1.8120 1.8120 1.7120 1.7780 1.7780 56,613
Dec 17, 2024 1.9000 1.9000 1.8100 1.8500 1.8500 88,927
Dec 16, 2024 2.0000 2.0000 1.8520 1.9840 1.9840 35,831
Dec 13, 2024 1.9300 1.9980 1.7220 1.9980 1.9980 42,752
Dec 12, 2024 1.7500 1.9880 1.6320 1.9880 1.9880 77,791
Dec 11, 2024 1.8620 1.8620 1.7200 1.7720 1.7720 109,651
Dec 10, 2024 1.9600 1.9600 1.8620 1.8620 1.8620 122,370
Dec 9, 2024 1.9880 1.9900 1.9140 1.9800 1.9800 41,675
Dec 6, 2024 1.9980 1.9980 1.9500 1.9880 1.9880 20,216
Dec 5, 2024 1.9500 2.0000 1.9200 1.9500 1.9500 67,954
Dec 4, 2024 2.0600 2.0600 1.9920 2.0350 2.0350 64,675
Dec 3, 2024 2.0350 2.0600 1.9900 2.0600 2.0600 37,669
Dec 2, 2024 2.0000 2.0800 2.0000 2.0350 2.0350 35,911
Nov 29, 2024 2.1500 2.1500 2.0000 2.0800 2.0800 29,050
Nov 28, 2024 2.3100 2.3100 2.1200 2.2000 2.2000 15,543
Nov 27, 2024 2.2800 2.3950 2.2800 2.3100 2.3100 37,019
Nov 26, 2024 2.2200 2.2800 2.1250 2.2800 2.2800 31,692
Nov 25, 2024 2.2200 2.3150 2.1200 2.1200 2.1200 59,540
Nov 22, 2024 2.0600 2.5700 1.9500 2.3000 2.3000 62,300
Nov 21, 2024 2.1700 2.2600 1.8600 2.1400 2.1400 166,059
Nov 20, 2024 2.3000 2.3000 2.1600 2.2500 2.2500 12,552
Nov 19, 2024 2.3250 2.3800 2.2850 2.2900 2.2900 15,515
Nov 18, 2024 2.4000 2.4400 2.3000 2.4000 2.4000 40,531
Nov 15, 2024 2.4400 2.4400 2.2800 2.4000 2.4000 52,427
Nov 14, 2024 2.4000 2.5500 2.4000 2.4500 2.4500 30,459
Nov 13, 2024 2.4500 2.5700 2.4000 2.4400 2.4400 40,165
Nov 12, 2024 2.4000 2.5000 2.4000 2.4500 2.4500 29,241
Nov 11, 2024 2.5200 2.5200 2.3850 2.4600 2.4600 31,606
Nov 8, 2024 2.7000 2.7500 2.5000 2.5800 2.5800 36,342
Nov 7, 2024 2.6400 2.8100 2.6400 2.6600 2.6600 35,346
Nov 6, 2024 2.5000 2.6050 2.4100 2.5400 2.5400 33,733
Nov 5, 2024 2.6500 2.7800 2.3800 2.4400 2.4400 79,427
Nov 4, 2024 2.5350 2.6600 2.5350 2.6000 2.6000 24,876
Nov 1, 2024 2.5000 2.5600 2.4950 2.5200 2.5200 32,107
Oct 31, 2024 2.7300 2.8400 2.5300 2.6850 2.6850 93,755
Oct 30, 2024 2.7000 2.8100 2.6400 2.7400 2.7400 27,826
Oct 29, 2024 2.7100 3.1700 2.7000 2.7400 2.7400 62,589
Oct 28, 2024 2.6500 2.7900 2.6500 2.7750 2.7750 37,068
Oct 25, 2024 2.7700 2.7700 2.6500 2.7350 2.7350 35,410
Oct 24, 2024 2.7400 2.9900 2.7000 2.7900 2.7900 38,114
Oct 23, 2024 2.7600 2.8750 2.7600 2.7800 2.7800 15,853
Oct 22, 2024 2.8750 2.8750 2.7400 2.7600 2.7600 17,695
Oct 21, 2024 2.9800 2.9800 2.8600 2.8750 2.8750 19,353
Oct 18, 2024 2.8800 2.9800 2.8500 2.9800 2.9800 33,228
Oct 17, 2024 2.8650 3.1000 2.8650 2.9200 2.9200 34,083
Oct 16, 2024 2.8550 3.0750 2.8550 2.9000 2.9000 11,179
Oct 15, 2024 2.9950 3.0800 2.9600 2.9600 2.9600 18,650
Oct 14, 2024 2.9950 3.1000 2.9600 2.9600 2.9600 24,756
Oct 11, 2024 2.9700 3.1500 2.9500 2.9950 2.9950 35,740
Oct 10, 2024 3.0400 3.0600 2.9550 2.9800 2.9800 11,497
Oct 9, 2024 3.0200 3.1500 2.9900 3.0400 3.0400 33,340
Oct 8, 2024 2.9950 3.0800 2.9950 3.0200 3.0200 12,312
Oct 7, 2024 3.2150 3.2150 3.0000 3.1150 3.1150 47,286
Oct 4, 2024 3.1600 3.4100 3.1600 3.2150 3.2150 22,241
Oct 3, 2024 3.2000 3.5200 3.1500 3.1700 3.1700 36,744
Oct 2, 2024 3.2750 3.5400 3.1350 3.3000 3.3000 19,716
Oct 1, 2024 3.2750 3.5600 3.2750 3.2750 3.2750 48,052
Sep 30, 2024 3.3200 3.4800 3.1450 3.2750 3.2750 11,580
Sep 27, 2024 3.2750 3.4600 3.2200 3.3200 3.3200 30,910
Sep 26, 2024 3.2200 3.2750 3.0900 3.1400 3.1400 29,724
Sep 25, 2024 3.2000 3.2200 3.0800 3.2200 3.2200 34,445
Sep 24, 2024 3.1600 3.2000 3.0250 3.2000 3.2000 24,421
Sep 23, 2024 3.1100 3.1600 2.9400 3.1600 3.1600 25,596
Sep 20, 2024 3.2600 3.3300 3.0950 3.2000 3.2000 24,036
Sep 19, 2024 3.0700 3.3550 3.0700 3.2600 3.2600 10,894
Sep 18, 2024 3.3500 3.3500 3.0150 3.0700 3.0700 17,142
Sep 17, 2024 3.4200 3.4700 3.3600 3.3800 3.3800 6,997
Sep 16, 2024 3.4800 3.6800 3.4000 3.4600 3.4600 9,059
Sep 13, 2024 3.6000 3.6000 3.4000 3.4800 3.4800 22,344
Sep 12, 2024 3.7000 3.7000 3.4900 3.5600 3.5600 12,009
Sep 11, 2024 3.5000 3.6600 3.4000 3.4900 3.4900 12,271
Sep 10, 2024 3.5000 3.5800 3.5000 3.5000 3.5000 23,844
Sep 9, 2024 3.5000 3.5000 3.2500 3.4600 3.4600 21,584
Sep 6, 2024 3.4800 3.8000 3.3000 3.5000 3.5000 117,133
Sep 5, 2024 3.7000 3.8000 3.1550 3.4800 3.4800 23,515
Sep 4, 2024 3.2000 3.8000 3.0200 3.4800 3.4800 110,720
Sep 3, 2024 3.3400 3.3600 3.1200 3.1800 3.1800 22,407
Sep 2, 2024 3.4000 3.4200 3.1000 3.3000 3.3000 62,310
Aug 30, 2024 2.8550 3.4000 2.8000 3.3800 3.3800 75,516
Aug 29, 2024 2.9000 3.1750 2.7200 2.8550 2.8550 29,639
Aug 28, 2024 2.9900 3.0000 2.8250 2.8950 2.8950 29,135
Aug 27, 2024 2.9800 3.0000 2.8200 2.9900 2.9900 46,481
Aug 26, 2024 2.7400 3.0800 2.7400 2.9800 2.9800 43,072
Aug 23, 2024 2.5000 2.7750 2.5000 2.7400 2.7400 48,874
Aug 22, 2024 2.3000 2.7000 2.3000 2.5000 2.5000 54,679
Aug 21, 2024 2.5550 2.7200 2.4400 2.5000 2.5000 95,848
Aug 20, 2024 2.5200 2.6200 2.4450 2.5550 2.5550 59,553
Aug 19, 2024 2.6050 2.7950 2.5200 2.5200 2.5200 27,943
Aug 16, 2024 2.8000 2.8000 2.5000 2.6000 2.6000 165,786
Aug 15, 2024 2.9600 2.9600 2.7600 2.8300 2.8300 40,707
Aug 14, 2024 2.9600 3.1950 2.9000 2.9500 2.9500 13,698
Aug 13, 2024 2.8200 2.9800 2.7800 2.9600 2.9600 23,663
Aug 12, 2024 2.8000 2.9750 2.7000 2.8200 2.8200 37,924
Aug 9, 2024 2.7300 2.9350 2.7300 2.8250 2.8250 10,759
Aug 8, 2024 2.9300 2.9300 2.7300 2.7300 2.7300 50,507
Aug 7, 2024 3.0000 3.0000 2.8400 2.9550 2.9550 14,932
Aug 6, 2024 2.8200 3.1600 2.8200 3.0000 3.0000 28,050
Aug 5, 2024 3.0900 3.0900 2.5250 2.8200 2.8200 98,945
Aug 2, 2024 3.1700 3.4200 2.8050 3.0950 3.0950 113,117
Aug 1, 2024 3.4600 3.5000 3.1000 3.1800 3.1800 62,461
Jul 31, 2024 3.4500 3.5000 3.3300 3.4600 3.4600 23,973
Jul 30, 2024 3.4500 3.4500 3.3000 3.3800 3.3800 37,180
Jul 29, 2024 3.5400 3.5800 3.4000 3.4500 3.4500 17,136
Jul 26, 2024 3.4000 3.5600 3.4000 3.5400 3.5400 16,947
Jul 25, 2024 3.4600 3.4800 3.3000 3.4000 3.4000 23,893
Jul 24, 2024 3.5000 3.5800 3.4200 3.4600 3.4600 34,551
Jul 23, 2024 3.6800 3.6800 3.3000 3.4000 3.4000 35,043
Jul 22, 2024 3.5600 3.7400 3.5000 3.7000 3.7000 70,627
Jul 19, 2024 3.2400 3.7200 3.2400 3.5000 3.5000 43,004
Jul 18, 2024 3.2000 3.3400 3.0000 3.2400 3.2400 59,224
Jul 17, 2024 3.3600 3.3600 2.8000 3.2000 3.2000 376,752
Jul 16, 2024 4.0400 4.1000 3.1000 3.4000 3.4000 472,439
Jul 15, 2024 4.2200 4.3600 4.0400 4.0400 4.0400 42,183
Jul 12, 2024 4.4000 4.4000 4.0200 4.2200 4.2200 33,346
Jul 11, 2024 4.1800 4.5000 3.9800 4.2600 4.2600 93,206
Jul 10, 2024 4.3600 4.4600 4.1200 4.2400 4.2400 43,991
Jul 9, 2024 4.3200 4.3600 4.2400 4.3600 4.3600 40,043
Jul 8, 2024 4.5600 4.5600 4.3000 4.3400 4.3400 63,397
Jul 5, 2024 4.5000 4.6800 4.4000 4.5600 4.5600 58,784
Jul 4, 2024 4.5000 4.6800 4.4000 4.5000 4.5000 54,195
Jul 3, 2024 4.5800 4.5800 4.4000 4.5000 4.5000 73,382
Jul 2, 2024 4.7400 4.8000 4.5200 4.5600 4.5600 77,348
Jul 1, 2024 4.5000 4.8400 4.5000 4.7400 4.7400 98,177
Jun 28, 2024 4.4000 4.6000 4.3000 4.5000 4.5000 105,401
Jun 27, 2024 4.5600 4.6000 4.3000 4.3200 4.3200 182,732
Jun 26, 2024 5.3500 5.6000 4.5400 4.7000 4.7000 395,270
Jun 25, 2024 4.9000 6.8000 4.8600 5.3000 5.3000 2,219,557
Jun 24, 2024 4.2000 4.9000 4.0000 4.8000 4.8000 102,567
Jun 20, 2024 4.5000 4.9495 4.0140 4.3795 4.3795 95,716
Jun 19, 2024 4.6555 4.9950 4.3000 4.5000 4.5000 61,781
Jun 18, 2024 4.9800 4.9800 4.5000 4.9690 4.9690 33,178
Jun 17, 2024 5.0900 5.4850 4.8045 4.9800 4.9800 40,061
Jun 14, 2024 1:50 Stock Splits
Jun 14, 2024 5.4900 5.4900 4.6500 5.0900 5.0900 141,911
Jun 13, 2024 5.3700 5.6400 5.2000 5.4900 5.4900 21,450
Jun 12, 2024 5.5700 5.5700 5.2500 5.3700 5.3700 21,703
Jun 11, 2024 5.7000 5.7000 5.1100 5.5700 5.5700 106,585
Jun 10, 2024 5.8900 6.3500 5.3000 5.7000 5.7000 107,669
Jun 7, 2024 5.6200 5.9000 5.6200 5.8400 5.8400 93,853
Jun 5, 2024 5.6600 5.7000 5.4200 5.6200 5.6200 26,028
Jun 4, 2024 5.3500 5.7500 5.2600 5.6600 5.6600 35,939
Jun 3, 2024 5.4000 5.9500 5.2000 5.3500 5.3500 102,825
May 31, 2024 5.1500 5.4500 5.1500 5.2400 5.2400 37,097
May 30, 2024 5.1000 5.3400 5.0600 5.1500 5.1500 59,758
May 29, 2024 5.0000 5.3700 5.0000 5.1000 5.1000 49,990
May 28, 2024 4.9850 6.4800 4.7900 5.0000 5.0000 153,743
May 27, 2024 4.6100 4.9800 4.5100 4.9000 4.9000 80,481
May 24, 2024 4.3600 4.7750 4.1250 4.6200 4.6200 32,807
May 23, 2024 4.5300 4.5300 3.8100 4.3600 4.3600 43,477
May 22, 2024 4.5600 4.7300 4.4000 4.5350 4.5350 46,874
May 21, 2024 4.7750 4.7750 4.6100 4.6100 4.6100 50,338
May 20, 2024 4.9000 4.9650 4.7550 4.7850 4.7850 40,590
May 17, 2024 4.9050 4.9750 4.7500 4.9000 4.9000 51,332
May 16, 2024 5.1000 5.4000 4.7500 4.9050 4.9050 131,460
May 15, 2024 5.4500 5.4500 5.0000 5.0000 5.0000 87,386
May 14, 2024 5.5000 5.5000 5.0000 5.4500 5.4500 129,153
May 13, 2024 5.5000 5.5000 4.9000 5.4300 5.4300 217,702
May 10, 2024 4.9500 5.5000 4.6950 5.5000 5.5000 153,313
May 8, 2024 4.4500 4.8800 4.3650 4.6000 4.6000 66,940
May 7, 2024 4.4000 4.6450 4.2850 4.4500 4.4500 89,759
May 6, 2024 4.4900 4.9500 4.3000 4.3350 4.3350 193,570
May 3, 2024 4.6200 4.6200 4.3000 4.4900 4.4900 106,722
May 2, 2024 4.8500 5.2500 4.5000 4.6500 4.6500 110,222
Apr 30, 2024 4.6250 4.9900 4.5550 4.8200 4.8200 33,870
Apr 29, 2024 4.7000 4.9450 4.5000 4.6650 4.6650 145,134
Apr 26, 2024 4.5850 5.4200 4.5000 4.7000 4.7000 295,326
Apr 25, 2024 4.0000 4.9450 3.9950 4.5500 4.5500 509,662
Apr 24, 2024 3.8000 4.2000 3.7650 3.9400 3.9400 137,070
Apr 23, 2024 3.5050 3.8650 3.5050 3.6950 3.6950 69,277
Apr 22, 2024 3.4900 4.2500 3.3800 3.4750 3.4750 386,240
Apr 19, 2024 3.5000 3.7500 3.2500 3.5000 3.5000 317,653
Apr 18, 2024 3.8700 4.0950 3.3500 3.5000 3.5000 470,565
Apr 17, 2024 3.9750 4.3950 3.8150 3.8700 3.8700 271,189
Apr 16, 2024 4.5000 4.9450 4.1500 4.2500 4.2500 102,518
Apr 15, 2024 4.6300 4.9400 4.0550 4.5000 4.5000 53,383
Apr 12, 2024 4.5050 4.9950 4.5000 4.5000 4.5000 58,222
Apr 11, 2024 5.0100 5.0100 4.5150 4.6250 4.6250 59,725
Apr 10, 2024 6.1200 6.1200 4.7000 5.0200 5.0200 65,121
Apr 9, 2024 5.6800 8.9800 4.9500 5.1700 5.1700 291,311
Apr 8, 2024 5.5000 5.7200 5.5000 5.6800 5.6800 60,096
Apr 5, 2024 5.1300 5.3000 5.0000 5.2300 5.2300 22,645
Apr 4, 2024 5.2500 5.2500 4.9000 5.1100 5.1100 47,209
Apr 3, 2024 5.4900 5.5000 5.0000 5.2800 5.2800 67,243
Apr 2, 2024 5.0200 7.5000 4.9050 5.4800 5.4800 92,381
Mar 28, 2024 4.8000 4.9150 4.5550 4.8000 4.8000 11,421
Mar 27, 2024 4.4250 5.0000 4.4250 4.7000 4.7000 54,543
Mar 26, 2024 5.2500 5.5000 4.2700 4.4250 4.4250 134,353
Mar 25, 2024 4.5500 5.1850 4.2500 4.4950 4.4950 108,326
Mar 22, 2024 4.8750 5.2100 4.3600 4.5500 4.5500 67,703
Mar 21, 2024 4.7500 4.9000 4.6000 4.8750 4.8750 32,534
Mar 20, 2024 4.3350 5.0000 4.3300 4.7300 4.7300 61,392
Mar 19, 2024 4.4500 4.6950 4.0050 4.3300 4.3300 36,202
Mar 18, 2024 4.4900 4.9700 4.4500 4.4500 4.4500 43,623
Mar 15, 2024 4.7850 4.9850 4.4000 4.4900 4.4900 66,392
Mar 14, 2024 5.1450 5.3350 4.5100 4.7850 4.7850 71,533
Mar 13, 2024 5.5000 5.5000 5.0000 5.1450 5.1450 109,918
Mar 12, 2024 5.7750 5.7750 5.2550 5.5000 5.5000 39,527
Mar 11, 2024 6.1550 6.1550 5.5050 5.8750 5.8750 45,614
Mar 8, 2024 5.7600 6.7250 5.7550 6.1550 6.1550 71,558
Mar 7, 2024 5.3100 6.0000 4.8250 5.7450 5.7450 199,864
Mar 6, 2024 6.1750 6.1750 5.0100 5.3850 5.3850 136,223
Mar 5, 2024 6.8450 6.8450 6.1050 6.1800 6.1800 101,809
Mar 4, 2024 8.2500 8.2500 6.0000 6.8500 6.8500 309,041
Mar 1, 2024 8.7600 8.9300 8.3050 8.6500 8.6500 27,736
Feb 29, 2024 8.9000 8.9000 8.1750 8.7500 8.7500 46,303
Feb 28, 2024 8.3500 8.8950 8.0800 8.5000 8.5000 39,022
Feb 27, 2024 8.3000 8.9150 8.1400 8.3500 8.3500 26,501
Feb 26, 2024 8.3950 8.6750 8.2500 8.3700 8.3700 19,597
Feb 23, 2024 8.9450 8.9450 8.1050 8.3950 8.3950 34,351
Feb 22, 2024 8.1000 8.9300 8.0000 8.8350 8.8350 39,694
Feb 21, 2024 8.0600 8.2000 7.9250 8.1400 8.1400 43,574
Feb 20, 2024 8.0400 8.0650 7.5100 8.0600 8.0600 38,898
Feb 19, 2024 9.1000 9.4000 8.0000 8.0650 8.0650 113,262
Feb 16, 2024 8.5000 9.5000 8.0000 9.1000 9.1000 345,226
Feb 15, 2024 11.0000 12.0000 10.5300 11.4100 11.4100 28,889
Feb 14, 2024 11.5000 11.5000 10.5400 11.2600 11.2600 42,220
Feb 13, 2024 12.0000 12.1300 10.8500 11.6000 11.6000 42,958
Feb 12, 2024 12.8300 12.8300 12.0000 12.1900 12.1900 17,318
Feb 9, 2024 13.4000 13.5000 12.0300 12.8300 12.8300 65,000
Feb 8, 2024 13.2200 13.5000 12.0300 13.4000 13.4000 57,403
Feb 7, 2024 13.8300 13.8300 12.7500 13.2200 13.2200 51,432
Feb 6, 2024 13.5000 14.0000 12.7500 13.9700 13.9700 30,220
Feb 5, 2024 14.0000 14.5000 13.2100 13.5000 13.5000 32,843
Feb 2, 2024 14.5000 14.5000 12.0100 13.2100 13.2100 67,604
Feb 1, 2024 13.2000 14.7500 13.2000 14.5000 14.5000 9,054
Jan 31, 2024 13.9500 14.7000 12.5000 12.7000 12.7000 74,893
Jan 30, 2024 16.0000 16.5000 13.3000 13.9500 13.9500 204,486
Jan 29, 2024 14.3000 16.0000 14.3000 15.5500 15.5500 172,885
Jan 26, 2024 15.0500 15.2000 13.0500 14.0000 14.0000 170,609
Jan 25, 2024 12.5500 15.3500 11.9000 14.7500 14.7500 417,643
Jan 24, 2024 10.9500 11.9500 10.5000 11.7500 11.7500 70,776
Jan 23, 2024 11.6500 11.6500 10.5500 10.9500 10.9500 52,670
Jan 22, 2024 10.5500 13.5000 10.3000 11.6000 11.6000 267,496
Jan 19, 2024 8.4500 10.0000 8.4500 9.2500 9.2500 147,234
Jan 18, 2024 8.3000 8.9500 8.3000 8.5500 8.5500 36,886
Jan 17, 2024 8.1500 8.3500 7.9500 8.2500 8.2500 14,167
Jan 16, 2024 8.1500 8.2500 8.0000 8.0500 8.0500 7,390
Jan 15, 2024 8.3500 8.3500 8.0000 8.1500 8.1500 17,612
Jan 12, 2024 8.3500 9.0000 7.9500 8.1500 8.1500 46,357
Jan 11, 2024 8.4500 8.7000 8.0500 8.3500 8.3500 19,189
Jan 10, 2024 8.7000 8.7000 8.1500 8.4500 8.4500 11,991

Related Tickers

NIO.ST Nordic Iron Ore AB (publ)
4.9400
+3.78%
 
VISC.ST Gruvaktiebolaget Viscaria
20.20
0.00%
 
PE.V Pure Energy Minerals Limited
0.2750
+5.77%
 
NOM.OL Nordic Mining ASA
24.38
+0.89%
 
WWR Westwater Resources, Inc.
0.8120
-3.33%