Nasdaq Stockholm · BEO-SDB · stock
Beowulf Mining plc (BEO-SDB) stock price history
Every Nasdaq Stockholm trading session of Beowulf Mining plc from Aug 6, 2008 to Sep 28, 2026: 4,559 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEO-SDB adjusted close, 2008 to 2026
- SEK 299.48
- All time high, 2011
- SEK 2.00
- 52 week high, SEK 0.3410 low
- 4,559
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BEO-SDB key facts
- Beowulf Mining plc (BEO-SDB) closed at SEK 0.7520 on Sep 28, 2026 on Nasdaq Stockholm.
- BEO-SDB's all time high close is SEK 299.48, set on Mar 1, 2011; its all time low close is SEK 0.5880 on May 4, 2026.
- BEO-SDB's 52 week range is SEK 0.3410 to SEK 2.00.
- BEO-SDB returned -48.8% over the year to Sep 28, 2026 and -97.1% over five years.
- Over ten years BEO-SDB returned -96%, -28.0% a year compounded.
- BEO-SDB's deepest drawdown was -99.8% from Mar 1, 2011 to May 4, 2026.
- DataCedar holds 4,559 daily sessions of BEO-SDB history from Aug 6, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEO-SDB price chart, 2008 to 2026
BEO-SDB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -42.4% |
| 3 months | -11.3% |
| 6 months | -24.3% |
| Year to date | -49.7% |
| 1 year | -48.8% |
| 3 years | -92.7% |
| 5 years | -97.1% |
| 10 years | -96.2% |
| Since Aug 6, 2008 | -92.5% |
| Compound annual growth, 18.1 years | -13.3% |
BEO-SDB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 299.48 on Mar 1, 2011
- All time low close
- SEK 0.5880 on May 4, 2026
- 52 week high
- SEK 2.00 on Nov 21, 2025
- 52 week low
- SEK 0.3410 on May 4, 2026
- Deepest drawdown
- -99.8% from Mar 1, 2011 to May 4, 2026, not yet recovered
- Best single session
- +118.2% on Apr 28, 2009
- Worst single session
- -52.0% on Dec 18, 2008
- Volatility, 1 year annualised
- 112.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2010, +502%
- Worst calendar year
- 2024, -77%
BEO-SDB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Aug 6, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.50 | SEK 1.75 | SEK 0.3410 | SEK 0.7520 | -49.7% | 33.4M | 186 |
| 2025 | SEK 2.00 | SEK 4.00 | SEK 1.20 | SEK 1.50 | -21.3% | 18.1M | 249 |
| 2024 | SEK 8.40 | SEK 16.50 | SEK 1.63 | SEK 1.90 | -77.4% | 20.8M | 251 |
| 2023 | SEK 20.72 | SEK 22.65 | SEK 7.05 | SEK 8.40 | -59.8% | 9.7M | 251 |
| 2022 | SEK 71.44 | SEK 121.77 | SEK 17.43 | SEK 20.89 | -70.5% | 35.1M | 253 |
| 2021 | SEK 26.28 | SEK 79.05 | SEK 16.96 | SEK 70.84 | +196.1% | 26M | 253 |
| 2020 | SEK 29.95 | SEK 36.90 | SEK 17.66 | SEK 23.93 | -18.6% | 11M | 252 |
| 2019 | SEK 20.73 | SEK 47.92 | SEK 20.73 | SEK 29.41 | +43.2% | 10.9M | 247 |
| 2018 | SEK 25.53 | SEK 37.63 | SEK 19.50 | SEK 20.54 | -18.9% | 6.4M | 252 |
| 2017 | SEK 25.34 | SEK 73.72 | SEK 18.54 | SEK 25.34 | 0.0% | 44.4M | 253 |
| 2016 | SEK 26.11 | SEK 44.15 | SEK 14.78 | SEK 25.34 | -2.9% | 18.5M | 253 |
| 2015 | SEK 8.75 | SEK 41.85 | SEK 3.88 | SEK 26.11 | +195.7% | 13.4M | 251 |
| 2014 | SEK 24.96 | SEK 27.26 | SEK 6.53 | SEK 8.83 | -61.0% | 1.1M | 249 |
| 2013 | SEK 47.99 | SEK 61.43 | SEK 19.20 | SEK 22.65 | -49.1% | 994.1K | 250 |
| 2012 | SEK 64.89 | SEK 76.79 | SEK 31.10 | SEK 44.54 | -31.4% | 1M | 250 |
| 2011 | SEK 107.89 | SEK 305.24 | SEK 57.21 | SEK 64.89 | -42.7% | 652.4K | 253 |
| 2010 | SEK 19.97 | SEK 154.73 | SEK 11.13 | SEK 113.27 | +502.0% | 1.2M | 253 |
| 2009 | SEK 4.61 | SEK 30.72 | SEK 3.84 | SEK 18.81 | +308.3% | 1.1M | 251 |
| 2008 | SEK 9.98 | SEK 11.52 | SEK 3.84 | SEK 4.61 | n/a | 3.6K | 102 |
BEO-SDB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.7520 | -43.5% |
| August 2026 | SEK 1.33 | +35.7% |
| July 2026 | SEK 0.9800 | +5.8% |
| June 2026 | SEK 0.9260 | +53.8% |
| May 2026 | SEK 0.6020 | -10.1% |
| April 2026 | SEK 0.6700 | -4.6% |
| March 2026 | SEK 0.7020 | -35.9% |
| February 2026 | SEK 1.10 | -12.0% |
| January 2026 | SEK 1.25 | -16.7% |
| December 2025 | SEK 1.50 | -6.5% |
| November 2025 | SEK 1.60 | +13.0% |
| October 2025 | SEK 1.42 | +2.6% |
About the BEO-SDB data
Daily bars. 4,559 sessions from Aug 6, 2008 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEO-SDB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BEO-SDB share price history
