Stockholm - Delayed Quote SEK

Beowulf Mining plc (BEO-SDB.ST)

1.5300
+0.0540
+(3.66%)
At close: June 5 at 4:38:46 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20251.49401.53201.49401.53001.530024,934
Jun 4, 20251.50001.53001.43001.47601.476039,310
Jun 3, 20251.43601.52201.40201.50001.500026,790
Jun 2, 20251.49401.57401.40001.40001.400073,378
May 30, 20251.54001.54001.42201.42801.428052,472
May 28, 20251.53001.54001.45201.53601.536013,021
May 27, 20251.47401.54001.47001.53001.5300121,782
May 26, 20251.42801.49201.31201.47401.474090,461
May 23, 20251.45001.50201.35001.42801.4280270,595
May 22, 20251.54801.54801.36601.53001.530045,067
May 21, 20251.54801.55001.50001.54801.548043,998
May 20, 20251.54801.54801.40201.44001.440080,723
May 19, 20251.42801.60001.42001.45201.452076,589
May 16, 20251.45001.59401.39601.39601.396031,021
May 15, 20251.47001.59201.45001.45001.450031,393
May 14, 20251.41001.59001.41001.47001.4700149,995
May 13, 20251.37801.44601.23201.41001.410045,887
May 12, 20251.40001.40001.32001.37801.378042,071
May 9, 20251.42001.42001.30001.37001.370068,581
May 8, 20251.32001.46401.22001.42001.420031,566
May 7, 20251.32001.34801.30001.33601.3360162,437
May 6, 20251.40201.50601.30001.41801.4180133,378
May 5, 20251.40401.59001.39001.41001.4100236,285
May 2, 20251.48001.49001.40201.40401.404073,140
Apr 30, 20251.48801.49001.41001.44001.440052,510
Apr 29, 20251.51201.51201.44201.46001.460040,269
Apr 28, 20251.52801.52801.48001.50001.500035,648
Apr 25, 20251.54001.54001.49401.52801.528021,864
Apr 24, 20251.52201.59201.48001.55001.550078,272
Apr 23, 20251.50001.60001.48201.60001.600072,542
Apr 22, 20251.52801.59001.48201.53001.530089,468
Apr 17, 20251.53001.53001.48201.53001.530017,292
Apr 16, 20251.75001.99001.44201.59001.5900299,657
Apr 15, 20251.84801.95001.52001.70001.7000131,765
Apr 14, 20251.89001.96801.73001.84801.848040,194
Apr 11, 20251.90002.09001.74001.86001.860060,725
Apr 10, 20251.97002.00001.81001.90001.900052,510
Apr 9, 20251.72991.98941.55871.70401.704082,202
Apr 8, 20251.38222.59491.30781.64351.6435417,122
Apr 7, 20251.38401.38401.38401.38401.384077
Apr 4, 20251.42551.42551.40131.40131.40135,062
Apr 3, 20251.98942.15811.92461.98941.989431,928
Apr 2, 20252.45502.46502.26002.26002.2600103,661
Apr 1, 20252.32002.70002.20002.28002.280065,656
Mar 31, 20252.30002.79502.21002.24002.240054,112
Mar 28, 20252.44002.44002.21502.34002.340070,159
Mar 27, 20252.31002.89502.20002.35002.3500111,663
Mar 26, 20252.40002.40002.20002.35002.350069,326
Mar 25, 20252.74002.74002.38502.46002.460077,173
Mar 24, 20252.70502.88002.41002.52502.5250127,110
Mar 21, 20253.25003.25002.50002.70002.7000391,640
Mar 20, 20253.88004.00003.83004.00004.000073,825
Mar 19, 20253.54003.83503.54003.83003.830074,775
Mar 18, 20253.55003.61003.53503.54003.540042,697
Mar 17, 20253.62003.68003.30503.54003.540049,925
Mar 14, 20253.34003.82003.34003.52003.520079,145
Mar 13, 20253.43503.43503.22003.34003.340049,378
Mar 12, 20253.75003.84003.41003.52003.520069,448
Mar 11, 20253.37003.65003.37003.64503.645095,967
Mar 10, 20253.01003.42003.01003.37503.3750142,691
Mar 7, 20252.95003.00002.82002.90002.900049,720
Mar 6, 20253.24003.30002.92503.14003.140038,666
Mar 5, 20253.42003.48003.00003.24003.2400118,798
Mar 4, 20253.06003.80002.97503.42003.4200126,584
Mar 3, 20253.06003.06003.06003.06003.06003,267
Feb 28, 20253.28504.00003.28503.88503.8850256,588
Feb 27, 20253.06003.41503.06003.16003.1600152,186
Feb 26, 20252.70003.60002.62003.05503.055097,687
Feb 25, 20252.70002.70002.52502.61002.610046,001
Feb 24, 20252.65502.70002.65502.70002.700055,796
Feb 21, 20252.61002.69002.50502.66002.660012,466
Feb 20, 20252.59502.68002.59502.60502.605012,609
Feb 19, 20252.43002.59502.41002.59502.595030,414
Feb 18, 20252.55002.60002.42002.50002.500042,806
Feb 17, 20252.55502.55502.31502.55002.550075,009
Feb 14, 20252.47002.69002.45502.59002.590016,425
Feb 13, 20252.65002.68502.43002.59002.590020,052
Feb 12, 20252.58502.69002.45502.48502.485072,202
Feb 11, 20252.50002.60002.40002.60002.600075,956
Feb 10, 20252.42002.51002.26002.45502.455037,033
Feb 7, 20252.52002.53502.41502.42002.420021,314
Feb 6, 20252.60002.68002.42002.50002.500053,254
Feb 5, 20252.68002.68002.53002.60002.60006,104
Feb 4, 20252.46002.60002.36002.56002.560070,942
Feb 3, 20252.45002.48002.00502.36502.365039,505
Jan 31, 20252.44502.59002.44502.55502.555014,007
Jan 30, 20252.30002.59502.30002.55502.555036,615
Jan 29, 20252.40502.61502.25502.30502.305048,212
Jan 28, 20252.55002.55502.40002.46002.460018,726
Jan 27, 20252.47502.62002.40002.55002.550016,261
Jan 24, 20252.45002.63502.40002.50002.500060,844
Jan 23, 20252.48002.48002.34002.47502.47508,697
Jan 22, 20252.53502.69002.41502.50002.50009,648
Jan 21, 20252.52002.69502.40002.52002.520021,884
Jan 20, 20252.56002.69502.50002.58002.580020,637
Jan 17, 20252.70002.70002.52502.61002.610053,192
Jan 16, 20252.44002.70002.44002.70002.700043,530
Jan 15, 20252.47502.69502.40002.40002.400037,268
Jan 14, 20252.39002.52002.32002.47502.47509,494
Jan 13, 20252.54002.72002.31502.46002.460028,196
Jan 10, 20252.74002.74002.30502.53502.535071,521
Jan 9, 20252.37502.80002.37502.48002.480096,650
Jan 8, 20252.25502.39002.20002.37002.370025,545
Jan 7, 20252.12002.30002.08002.25502.255045,063
Jan 3, 20252.09002.25002.06502.12002.120075,762
Jan 2, 20252.00002.28001.93802.10002.1000122,868
Dec 30, 20241.85001.98801.80001.90001.9000133,716
Dec 27, 20241.83402.10001.83401.85001.850038,561
Dec 23, 20241.88001.99801.75201.83401.834027,499
Dec 20, 20242.00002.00001.85201.88001.880044,898
Dec 19, 20241.73002.60001.70202.06002.0600107,492
Dec 18, 20241.81201.81201.71201.77801.778056,613
Dec 17, 20241.90001.90001.81001.85001.850088,927
Dec 16, 20242.00002.00001.85201.98401.984035,831
Dec 13, 20241.93001.99801.72201.99801.998042,752
Dec 12, 20241.75001.98801.63201.98801.988077,791
Dec 11, 20241.86201.86201.72001.77201.7720109,651
Dec 10, 20241.96001.96001.86201.86201.8620122,370
Dec 9, 20241.98801.99001.91401.98001.980041,675
Dec 6, 20241.99801.99801.95001.98801.988020,216
Dec 5, 20241.95002.00001.92001.95001.950067,954
Dec 4, 20242.06002.06001.99202.03502.035064,675
Dec 3, 20242.03502.06001.99002.06002.060037,669
Dec 2, 20242.00002.08002.00002.03502.035035,911
Nov 29, 20242.15002.15002.00002.08002.080029,050
Nov 28, 20242.31002.31002.12002.20002.200015,543
Nov 27, 20242.28002.39502.28002.31002.310037,019
Nov 26, 20242.22002.28002.12502.28002.280031,692
Nov 25, 20242.22002.31502.12002.12002.120059,540
Nov 22, 20242.06002.57001.95002.30002.300062,300
Nov 21, 20242.17002.26001.86002.14002.1400166,059
Nov 20, 20242.30002.30002.16002.25002.250012,552
Nov 19, 20242.32502.38002.28502.29002.290015,515
Nov 18, 20242.40002.44002.30002.40002.400040,531
Nov 15, 20242.44002.44002.28002.40002.400052,427
Nov 14, 20242.40002.55002.40002.45002.450030,459
Nov 13, 20242.45002.57002.40002.44002.440040,165
Nov 12, 20242.40002.50002.40002.45002.450029,241
Nov 11, 20242.52002.52002.38502.46002.460031,606
Nov 8, 20242.70002.75002.50002.58002.580036,342
Nov 7, 20242.64002.81002.64002.66002.660035,346
Nov 6, 20242.50002.60502.41002.54002.540033,733
Nov 5, 20242.65002.78002.38002.44002.440079,427
Nov 4, 20242.53502.66002.53502.60002.600024,876
Nov 1, 20242.50002.56002.49502.52002.520032,107
Oct 31, 20242.73002.84002.53002.68502.685093,755
Oct 30, 20242.70002.81002.64002.74002.740027,826
Oct 29, 20242.71003.17002.70002.74002.740062,589
Oct 28, 20242.65002.79002.65002.77502.775037,068
Oct 25, 20242.77002.77002.65002.73502.735035,410
Oct 24, 20242.74002.99002.70002.79002.790038,114
Oct 23, 20242.76002.87502.76002.78002.780015,853
Oct 22, 20242.87502.87502.74002.76002.760017,695
Oct 21, 20242.98002.98002.86002.87502.875019,353
Oct 18, 20242.88002.98002.85002.98002.980033,228
Oct 17, 20242.86503.10002.86502.92002.920034,083
Oct 16, 20242.85503.07502.85502.90002.900011,179
Oct 15, 20242.99503.08002.96002.96002.960018,650
Oct 14, 20242.99503.10002.96002.96002.960024,756
Oct 11, 20242.97003.15002.95002.99502.995035,740
Oct 10, 20243.04003.06002.95502.98002.980011,497
Oct 9, 20243.02003.15002.99003.04003.040033,340
Oct 8, 20242.99503.08002.99503.02003.020012,312
Oct 7, 20243.21503.21503.00003.11503.115047,286
Oct 4, 20243.16003.41003.16003.21503.215022,241
Oct 3, 20243.20003.52003.15003.17003.170036,744
Oct 2, 20243.27503.54003.13503.30003.300019,716
Oct 1, 20243.27503.56003.27503.27503.275048,052
Sep 30, 20243.32003.48003.14503.27503.275011,580
Sep 27, 20243.27503.46003.22003.32003.320030,910
Sep 26, 20243.22003.27503.09003.14003.140029,724
Sep 25, 20243.20003.22003.08003.22003.220034,445
Sep 24, 20243.16003.20003.02503.20003.200024,421
Sep 23, 20243.11003.16002.94003.16003.160025,596
Sep 20, 20243.26003.33003.09503.20003.200024,036
Sep 19, 20243.07003.35503.07003.26003.260010,894
Sep 18, 20243.35003.35003.01503.07003.070017,142
Sep 17, 20243.42003.47003.36003.38003.38006,997
Sep 16, 20243.48003.68003.40003.46003.46009,059
Sep 13, 20243.60003.60003.40003.48003.480022,344
Sep 12, 20243.70003.70003.49003.56003.560012,009
Sep 11, 20243.50003.66003.40003.49003.490012,271
Sep 10, 20243.50003.58003.50003.50003.500023,844
Sep 9, 20243.50003.50003.25003.46003.460021,584
Sep 6, 20243.48003.80003.30003.50003.5000117,133
Sep 5, 20243.70003.80003.15503.48003.480023,515
Sep 4, 20243.20003.80003.02003.48003.4800110,720
Sep 3, 20243.34003.36003.12003.18003.180022,407
Sep 2, 20243.40003.42003.10003.30003.300062,310
Aug 30, 20242.85503.40002.80003.38003.380075,516
Aug 29, 20242.90003.17502.72002.85502.855029,639
Aug 28, 20242.99003.00002.82502.89502.895029,135
Aug 27, 20242.98003.00002.82002.99002.990046,481
Aug 26, 20242.74003.08002.74002.98002.980043,072
Aug 23, 20242.50002.77502.50002.74002.740048,874
Aug 22, 20242.30002.70002.30002.50002.500054,679
Aug 21, 20242.55502.72002.44002.50002.500095,848
Aug 20, 20242.52002.62002.44502.55502.555059,553
Aug 19, 20242.60502.79502.52002.52002.520027,943
Aug 16, 20242.80002.80002.50002.60002.6000165,786
Aug 15, 20242.96002.96002.76002.83002.830040,707
Aug 14, 20242.96003.19502.90002.95002.950013,698
Aug 13, 20242.82002.98002.78002.96002.960023,663
Aug 12, 20242.80002.97502.70002.82002.820037,924
Aug 9, 20242.73002.93502.73002.82502.825010,759
Aug 8, 20242.93002.93002.73002.73002.730050,507
Aug 7, 20243.00003.00002.84002.95502.955014,932
Aug 6, 20242.82003.16002.82003.00003.000028,050
Aug 5, 20243.09003.09002.52502.82002.820098,945
Aug 2, 20243.17003.42002.80503.09503.0950113,117
Aug 1, 20243.46003.50003.10003.18003.180062,461
Jul 31, 20243.45003.50003.33003.46003.460023,973
Jul 30, 20243.45003.45003.30003.38003.380037,180
Jul 29, 20243.54003.58003.40003.45003.450017,136
Jul 26, 20243.40003.56003.40003.54003.540016,947
Jul 25, 20243.46003.48003.30003.40003.400023,893
Jul 24, 20243.50003.58003.42003.46003.460034,551
Jul 23, 20243.68003.68003.30003.40003.400035,043
Jul 22, 20243.56003.74003.50003.70003.700070,627
Jul 19, 20243.24003.72003.24003.50003.500043,004
Jul 18, 20243.20003.34003.00003.24003.240059,224
Jul 17, 20243.36003.36002.80003.20003.2000376,752
Jul 16, 20244.04004.10003.10003.40003.4000472,439
Jul 15, 20244.22004.36004.04004.04004.040042,183
Jul 12, 20244.40004.40004.02004.22004.220033,346
Jul 11, 20244.18004.50003.98004.26004.260093,206
Jul 10, 20244.36004.46004.12004.24004.240043,991
Jul 9, 20244.32004.36004.24004.36004.360040,043
Jul 8, 20244.56004.56004.30004.34004.340063,397
Jul 5, 20244.50004.68004.40004.56004.560058,784
Jul 4, 20244.50004.68004.40004.50004.500054,195
Jul 3, 20244.58004.58004.40004.50004.500073,382
Jul 2, 20244.74004.80004.52004.56004.560077,348
Jul 1, 20244.50004.84004.50004.74004.740098,177
Jun 28, 20244.40004.60004.30004.50004.5000105,401
Jun 27, 20244.56004.60004.30004.32004.3200182,732
Jun 26, 20245.35005.60004.54004.70004.7000395,270
Jun 25, 20244.90006.80004.86005.30005.30002,219,557
Jun 24, 20244.20004.90004.00004.80004.8000102,567
Jun 20, 20244.50004.94954.01404.37954.379595,716
Jun 19, 20244.65554.99504.30004.50004.500061,781
Jun 18, 20244.98004.98004.50004.96904.969033,178
Jun 17, 20245.09005.48504.80454.98004.980040,061
Jun 14, 2024 1:50 Stock Splits
Jun 14, 20245.49005.49004.65005.09005.0900141,911
Jun 13, 20245.37005.64005.20005.49005.490021,450
Jun 12, 20245.57005.57005.25005.37005.370021,703
Jun 11, 20245.70005.70005.11005.57005.5700106,585
Jun 10, 20245.89006.35005.30005.70005.7000107,669
Jun 7, 20245.62005.90005.62005.84005.840093,853
Jun 5, 20245.66005.70005.42005.62005.620026,028

Related Tickers

NIO.ST Nordic Iron Ore AB (publ)
3.3500
-3.46%
 
3WF.SG GreenRoc Strategic Materials Plc
0.0540
+47.95%
 
ARCT.ST Arctic Minerals AB (publ)
6.25
+0.81%
 
VISC.ST Gruvaktiebolaget Viscaria
17.00
+1.19%
 
PE.V Pure Energy Minerals Limited
0.2150
-2.27%
 
NOM.OL Nordic Mining ASA
23.35
-0.85%
 
NAK Northern Dynasty Minerals Ltd.
1.2900
+8.40%