Beowulf Mining PLC (BEOsdb)

BEOsdb
🏛️ Suède →
1.36
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 7.39 7.52 6.95 7.26 0.1M
2023-12-28 6.91 7.39 6.09 7.39 0.3M
2023-12-27 7.86 7.86 7.34 7.39 0.1M
2023-12-22 7.78 8.08 7.69 7.86 0.0M
2023-12-21 7.78 7.90 7.56 7.78 0.1M
2023-12-20 7.86 7.95 7.56 7.95 0.0M
2023-12-19 8.03 8.42 7.82 7.95 0.1M
2023-12-18 7.99 8.73 7.99 8.08 0.0M
2023-12-15 8.16 8.38 7.99 8.16 0.0M
2023-12-14 8.29 8.90 8.03 8.12 0.0M
2023-12-13 8.38 8.55 8.03 8.29 0.0M
2023-12-12 8.21 8.60 8.03 8.38 0.0M
2023-12-11 8.29 8.42 8.21 8.21 0.0M
2023-12-08 8.16 8.42 8.03 8.21 0.0M
2023-12-07 8.29 8.47 8.21 8.21 0.0M
2023-12-06 8.16 8.34 8.12 8.29 0.0M
2023-12-05 8.55 8.55 8.12 8.12 0.0M
2023-12-04 8.64 8.64 8.16 8.55 0.0M
2023-12-01 8.60 8.81 8.51 8.68 0.0M
2023-11-30 8.73 9.03 8.55 8.60 0.0M
2023-11-29 8.73 8.73 8.29 8.73 0.0M
2023-11-28 8.64 9.07 8.08 8.73 0.0M
2023-11-27 8.64 8.98 8.25 8.85 0.0M
2023-11-24 8.81 8.85 8.42 8.68 0.0M
2023-11-23 9.07 9.07 8.47 8.90 0.0M
2023-11-22 8.60 8.98 8.21 8.98 0.0M
2023-11-21 8.85 8.98 8.29 8.60 0.0M
2023-11-20 9.03 9.20 8.64 8.64 0.0M
2023-11-17 8.21 9.20 8.21 9.07 0.0M
2023-11-16 8.68 9.03 8.21 8.47 0.0M
2023-11-15 8.73 9.07 8.16 8.64 0.0M
2023-11-14 8.03 8.64 8.03 8.64 0.0M
2023-11-13 8.25 8.25 7.90 8.03 0.0M
2023-11-10 7.95 8.51 7.82 8.25 0.0M
2023-11-09 8.51 8.60 7.99 8.12 0.0M
2023-11-08 8.42 8.64 8.34 8.51 0.0M
2023-11-07 8.21 8.42 7.99 8.42 0.0M
2023-11-06 8.55 8.64 7.78 8.64 0.0M
2023-11-03 8.73 8.73 7.99 8.55 0.0M
2023-11-02 9.07 9.29 8.51 8.73 0.0M
2023-11-01 8.90 8.90 8.21 8.81 0.0M
2023-10-31 8.60 8.73 8.29 8.64 0.0M
2023-10-30 8.64 8.68 8.25 8.55 0.0M
2023-10-27 8.25 8.64 7.99 8.21 0.0M
2023-10-26 8.42 8.68 7.99 8.21 0.0M
2023-10-25 8.21 8.77 7.56 8.29 0.0M
2023-10-24 7.78 8.98 7.73 8.21 0.1M
2023-10-23 7.13 7.99 7.13 7.73 0.1M
2023-10-20 7.43 7.60 7.17 7.30 0.0M
2023-10-19 7.13 7.34 6.91 7.34 0.0M
2023-10-18 7.26 7.26 6.82 7.17 0.1M
2023-10-17 7.52 7.73 6.91 7.30 0.1M
2023-10-16 8.08 8.08 7.34 7.52 0.1M
2023-10-13 8.29 8.29 8.03 8.21 0.0M
2023-10-12 8.21 8.34 8.08 8.34 0.0M
2023-10-11 8.03 8.47 7.95 8.25 0.0M
2023-10-10 8.21 9.07 7.99 8.25 0.0M
2023-10-09 8.38 9.03 7.90 8.12 0.0M
2023-10-06 7.99 8.38 7.82 8.38 0.0M
2023-10-05 7.95 8.25 7.82 8.16 0.0M
2023-10-04 8.68 8.68 7.82 8.25 0.1M
2023-10-03 8.64 8.77 8.38 8.73 0.0M
2023-10-02 8.85 8.98 8.42 8.64 0.0M
2023-09-29 8.85 8.98 8.51 8.98 0.0M
2023-09-28 8.77 8.98 8.51 8.85 0.0M
2023-09-27 8.81 8.98 8.60 8.98 0.0M
2023-09-26 8.60 9.46 8.60 8.85 0.0M
2023-09-25 8.60 8.90 8.12 8.55 0.1M
2023-09-22 8.81 9.07 8.55 8.64 0.1M
2023-09-21 9.29 9.59 8.68 8.85 0.1M
2023-09-20 9.42 10.15 8.29 9.93 0.5M
2023-09-19 9.03 9.46 8.94 9.07 0.0M
2023-09-18 9.07 9.20 8.34 9.03 0.0M
2023-09-15 9.16 9.20 8.81 9.07 0.0M
2023-09-14 8.73 9.29 8.64 8.77 0.0M
2023-09-13 9.07 9.11 8.73 8.73 0.0M
2023-09-12 8.94 9.11 8.68 9.07 0.0M
2023-09-11 8.77 9.55 8.64 8.94 0.0M
2023-09-08 8.77 8.94 8.55 8.77 0.0M
2023-09-07 8.94 9.46 8.81 8.94 0.0M
2023-09-06 9.07 9.24 8.73 8.94 0.0M
2023-09-05 9.20 9.59 8.64 9.03 0.0M
2023-09-04 8.73 9.55 8.68 9.20 0.0M
2023-09-01 8.68 9.03 8.34 8.68 0.1M
2023-08-31 8.68 9.76 8.51 8.55 0.0M
2023-08-30 8.68 9.20 8.68 8.68 0.0M
2023-08-29 8.77 9.03 8.64 8.81 0.0M
2023-08-28 9.11 9.29 8.68 8.81 0.0M
2023-08-25 8.94 9.33 8.94 9.11 0.0M
2023-08-24 8.94 9.11 8.77 8.94 0.0M
2023-08-23 8.98 9.37 8.73 8.94 0.0M
2023-08-22 8.98 9.42 8.94 8.98 0.0M
2023-08-21 8.94 9.16 8.64 8.94 0.0M
2023-08-18 9.20 9.20 8.73 8.94 0.0M
2023-08-17 9.11 9.50 8.81 9.20 0.0M
2023-08-16 9.29 9.37 8.73 9.16 0.1M
2023-08-15 9.29 9.59 9.29 9.33 0.0M
2023-08-14 9.50 9.72 9.11 9.59 0.0M
2023-08-11 9.50 9.68 9.37 9.50 0.0M
2023-08-10 9.42 9.93 9.24 9.50 0.0M
2023-08-09 9.29 9.81 8.94 9.42 0.0M
2023-08-08 9.16 9.37 9.16 9.29 0.0M
2023-08-07 9.33 9.42 8.94 9.16 0.0M
2023-08-04 9.37 9.46 9.16 9.33 0.0M
2023-08-03 9.59 9.81 9.20 9.29 0.0M
2023-08-02 9.55 9.85 9.33 9.72 0.0M
2023-08-01 9.59 9.76 9.33 9.55 0.0M
2023-07-31 9.59 9.72 9.42 9.59 0.0M
2023-07-28 9.72 9.85 9.50 9.59 0.0M
2023-07-27 9.89 9.89 9.55 9.72 0.0M
2023-07-26 9.93 10.11 9.81 9.89 0.0M
2023-07-25 9.55 10.15 9.55 9.93 0.0M
2023-07-24 9.63 9.68 9.46 9.55 0.0M
2023-07-21 9.76 9.93 9.42 9.50 0.1M
2023-07-20 9.59 10.71 9.59 9.76 0.1M
2023-07-19 9.46 9.63 9.29 9.37 0.0M
2023-07-18 9.42 9.72 9.29 9.37 0.0M
2023-07-17 9.37 9.89 9.16 9.42 0.0M
2023-07-14 9.55 9.59 9.20 9.42 0.0M
2023-07-13 9.98 10.06 9.33 9.55 0.1M
2023-07-12 9.33 10.19 8.94 9.89 0.1M
2023-07-11 9.37 9.50 9.03 9.37 0.0M
2023-07-10 9.29 9.93 8.90 9.37 0.0M
2023-07-07 9.11 9.33 9.07 9.29 0.0M
2023-07-06 9.37 9.59 9.20 9.33 0.0M
2023-07-05 9.24 9.50 9.16 9.37 0.0M
2023-07-04 9.46 9.50 9.07 9.24 0.0M
2023-07-03 9.11 9.93 9.11 9.46 0.0M
2023-06-30 9.24 9.76 8.64 8.98 0.1M
2023-06-29 9.55 9.76 8.21 9.24 0.2M
2023-06-28 11.71 12.53 8.94 9.81 0.5M
2023-06-27 10.41 12.48 10.41 11.62 0.1M
2023-06-26 9.76 11.10 9.76 10.37 0.2M
2023-06-22 9.11 10.37 8.90 9.81 0.1M
2023-06-21 9.24 9.33 8.98 9.11 0.0M
2023-06-20 9.24 9.59 9.03 9.24 0.0M
2023-06-19 9.24 9.89 8.98 9.29 0.1M
2023-06-16 9.50 9.93 9.03 9.29 0.0M
2023-06-15 9.37 9.63 9.16 9.59 0.0M
2023-06-14 9.24 9.59 9.11 9.46 0.0M
2023-06-13 9.42 9.72 9.16 9.37 0.0M
2023-06-12 9.72 10.24 9.07 9.33 0.0M
2023-06-09 10.06 10.06 9.59 9.72 0.0M
2023-06-08 9.68 10.24 9.68 10.06 0.0M
2023-06-07 9.46 9.98 9.16 9.68 0.1M
2023-06-05 9.63 9.93 8.68 9.46 0.1M
2023-06-02 10.15 10.15 9.20 9.63 0.1M
2023-06-01 10.32 10.37 10.06 10.11 0.0M
2023-05-31 9.93 10.37 8.90 10.28 0.1M
2023-05-30 9.98 10.32 9.55 10.24 0.0M
2023-05-29 9.98 10.50 9.89 10.02 0.0M
2023-05-26 9.98 10.54 9.98 10.19 0.0M
2023-05-25 10.15 10.67 9.98 10.02 0.0M
2023-05-24 10.28 10.71 10.24 10.32 0.0M
2023-05-23 10.54 10.54 10.15 10.28 0.0M
2023-05-22 10.02 10.97 9.81 10.54 0.1M
2023-05-19 10.50 10.50 9.98 10.02 0.0M
2023-05-17 10.45 11.14 9.85 10.50 0.0M
2023-05-16 10.41 10.76 9.76 10.58 0.0M
2023-05-15 10.58 10.97 10.41 10.67 0.0M
2023-05-12 10.15 11.14 9.85 10.71 0.1M
2023-05-11 10.37 10.45 10.06 10.19 0.1M
2023-05-10 10.63 10.80 10.24 10.41 0.1M
2023-05-09 11.14 11.14 10.63 10.84 0.0M
2023-05-08 11.06 11.45 10.58 11.19 0.0M
2023-05-05 11.58 11.62 10.84 11.19 0.0M
2023-05-04 10.37 11.58 10.37 11.40 0.0M
2023-05-03 10.80 11.62 10.58 11.53 0.0M
2023-05-02 11.66 12.40 10.80 11.19 0.0M
2023-04-28 11.40 11.88 11.10 11.40 0.0M
2023-04-27 10.58 11.84 10.54 11.23 0.1M
2023-04-26 10.88 11.06 10.37 11.01 0.0M
2023-04-25 11.14 11.14 10.71 11.01 0.0M
2023-04-24 10.67 11.10 10.50 10.84 0.0M
2023-04-21 10.88 11.32 10.32 10.67 0.1M
2023-04-20 10.93 10.93 10.50 10.88 0.0M
2023-04-19 10.50 10.97 10.15 10.97 0.1M
2023-04-18 10.58 10.58 8.64 10.50 0.1M
2023-04-17 10.45 10.76 10.28 10.58 0.1M
2023-04-14 10.54 10.67 10.15 10.45 0.1M
2023-04-13 10.67 10.67 10.24 10.54 0.0M
2023-04-12 10.80 11.14 10.37 10.67 0.0M
2023-04-11 10.63 11.32 10.37 10.80 0.1M
2023-04-06 10.76 10.76 10.54 10.76 0.0M
2023-04-05 10.76 10.76 10.37 10.76 0.0M
2023-04-04 10.71 10.80 10.58 10.76 0.0M
2023-04-03 10.88 11.19 10.58 10.58 0.0M
2023-03-31 10.80 10.97 10.71 10.80 0.0M
2023-03-30 11.06 11.19 10.63 10.84 0.0M
2023-03-29 11.19 11.23 10.76 11.01 0.1M
2023-03-28 11.10 12.66 10.58 11.23 0.1M
2023-03-27 11.23 11.66 10.80 11.10 0.3M
2023-03-24 11.79 12.22 11.19 11.23 0.1M
2023-03-23 12.79 12.91 11.79 11.79 0.1M
2023-03-22 12.87 12.87 12.61 12.79 0.0M
2023-03-21 12.74 13.00 12.57 12.87 0.0M
2023-03-20 13.09 13.69 12.53 12.66 0.0M
2023-03-17 13.00 13.39 12.87 13.09 0.0M
2023-03-16 12.87 14.08 12.57 12.87 0.0M
2023-03-15 13.30 13.56 12.53 12.66 0.0M
2023-03-14 12.70 14.21 12.40 13.43 0.0M
2023-03-13 12.79 12.79 12.31 12.70 0.0M
2023-03-10 12.53 12.91 12.44 12.79 0.0M
2023-03-09 12.87 12.87 12.31 12.53 0.0M
2023-03-08 12.31 12.87 12.01 12.87 0.0M
2023-03-07 13.39 13.82 11.71 12.31 0.1M
2023-03-06 13.26 13.39 12.96 13.13 0.0M
2023-03-03 12.74 13.48 12.74 13.04 0.0M
2023-03-02 12.96 13.17 12.70 12.70 0.0M
2023-03-01 13.61 14.34 12.83 13.13 0.0M
2023-02-28 13.00 13.39 12.18 13.39 0.0M
2023-02-27 13.95 16.28 12.70 13.35 0.1M
2023-02-24 12.87 14.69 11.84 13.82 0.1M
2023-02-23 13.00 13.26 12.35 12.87 0.1M
2023-02-22 14.30 14.30 12.74 13.00 0.1M
2023-02-21 13.61 14.99 13.30 14.30 0.1M
2023-02-20 14.47 15.46 13.61 13.61 0.1M
2023-02-17 14.64 14.64 14.12 14.51 0.1M
2023-02-16 15.29 15.29 14.25 14.73 0.1M
2023-02-15 14.73 15.51 14.43 15.33 0.1M
2023-02-14 14.73 15.03 13.82 14.73 0.1M
2023-02-13 15.03 15.33 13.91 14.60 0.1M
2023-02-10 15.51 15.94 14.30 15.12 0.1M
2023-02-09 17.54 17.54 14.60 15.51 0.2M
2023-02-08 17.88 17.88 17.23 17.54 0.0M
2023-02-07 17.84 18.36 17.32 17.58 0.0M
2023-02-06 19.00 19.00 16.97 17.84 0.1M
2023-02-03 19.35 19.35 17.75 18.96 0.1M
2023-02-02 17.39 17.72 16.98 17.68 0.1M
2023-02-01 17.35 17.50 16.91 17.39 0.0M
2023-01-31 17.46 18.01 17.35 17.53 0.0M
2023-01-30 17.64 17.68 16.94 17.46 0.0M
2023-01-27 17.75 18.09 17.35 17.75 0.0M
2023-01-26 16.79 18.05 15.50 17.94 0.1M
2023-01-25 16.57 17.90 15.13 16.79 0.4M
2023-01-24 18.68 19.38 18.12 18.53 0.1M
2023-01-23 18.27 18.75 18.27 18.64 0.0M
2023-01-20 18.64 19.12 18.09 18.20 0.1M
2023-01-19 19.16 19.19 18.31 18.60 0.0M
2023-01-18 19.19 19.19 18.31 19.16 0.0M
2023-01-17 19.27 19.38 18.46 19.19 0.0M
2023-01-16 18.79 19.19 18.38 19.19 0.0M
2023-01-13 18.86 19.42 18.46 18.82 0.0M
2023-01-12 18.12 19.56 18.12 18.82 0.2M
2023-01-11 17.72 18.23 17.02 18.09 0.1M
2023-01-10 18.71 18.97 16.98 17.57 0.1M
2023-01-09 18.64 19.42 18.64 18.71 0.0M
2023-01-05 18.94 19.75 18.57 18.64 0.0M
2023-01-04 18.82 19.12 18.27 18.94 0.0M
2023-01-03 18.27 18.75 17.83 18.23 0.0M
2023-01-02 17.90 18.46 15.50 18.31 0.1M