Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.030	18.030	18.030	18.030	18.030	930
2026-10-21	18.400	18.440	18.400	18.440	18.440	2,100
2026-10-20	18.040	18.040	17.960	17.960	17.960	4,125
2026-10-19	18.300	18.300	18.220	18.220	18.220	746
2026-10-16	18.460	18.460	18.440	18.440	18.440	3,081
2026-10-14	19.680	19.780	18.860	18.860	18.860	547
2026-10-09	20.650	21.300	20.625	20.800	20.800	93,972
2026-10-08	19.990	20.075	19.660	20.050	20.050	312,894
2026-10-07	20.350	20.700	20.350	20.700	20.700	1,361
2026-10-06	20.800	20.800	20.800	20.800	20.800	1,135
2026-10-05	20.750	20.750	20.750	20.750	20.750	157
2026-10-02	20.100	20.550	20.100	20.550	20.550	6,016
2026-10-01	20.550	20.550	20.150	20.300	20.300	15,562
2026-09-30	20.500	20.500	20.100	20.350	20.350	42,621
2026-09-29	20.450	20.450	20.450	20.450	20.450	800
2026-09-25	20.950	20.950	20.900	20.900	20.900	1,340
2026-09-24	20.500	20.500	20.500	20.500	20.500	1,095
2026-09-22	21.300	21.300	21.250	21.250	21.250	7,997
2026-09-21	21.275	21.275	21.275	21.275	21.275	466
2026-09-18	21.950	21.950	21.550	21.550	21.550	700
2026-09-17	19.440	20.600	19.440	20.600	20.600	12,163
2026-09-16	19.740	19.860	19.320	19.380	19.380	77,178
2026-09-15	20.150	20.300	19.640	20.150	20.150	348,652
2026-09-14	21.900	21.900	20.850	20.850	20.850	21,817
2026-09-11	23.650	23.650	23.650	23.650	23.650	1,388
2026-09-09	24.575	25.150	24.575	24.800	24.800	78,159
2026-09-08	24.725	24.850	24.550	24.550	24.550	19,002
2026-09-04	23.900	23.900	23.900	23.900	23.900	271
2026-09-03	22.950	23.800	22.925	23.800	23.800	28,567
2026-09-02	22.650	22.900	22.650	22.900	22.900	7,516
2026-09-01	22.675	22.675	22.675	22.675	22.675	65
2026-08-31	23.650	23.850	23.650	23.800	23.800	4,639
2026-08-28	23.300	23.300	23.100	23.150	23.150	14,650
2026-08-27	23.475	23.475	23.475	23.475	23.475	90
2026-08-26	23.775	23.950	23.425	23.750	23.750	83,744
2026-08-25	22.750	23.800	22.750	23.450	23.450	32,396
2026-08-24	22.200	22.450	22.200	22.300	22.300	5,671
2026-08-21	21.975	21.975	21.975	21.975	21.975	7,498
2026-08-20	21.700	22.050	21.600	21.600	21.600	22,503
2026-08-19	21.350	21.600	20.900	21.600	21.600	26,046
2026-08-18	22.200	22.200	21.450	21.700	21.700	71,812
2026-08-17	21.500	21.650	21.500	21.650	21.650	978
2026-08-14	21.100	21.150	21.050	21.050	21.050	269,496
2026-08-13	19.600	20.050	19.600	19.880	19.880	22,488
2026-08-12	19.880	19.880	19.660	19.660	19.660	524
2026-08-11	19.350	20.100	19.350	20.050	20.050	43,844
2026-08-10	19.530	19.620	19.500	19.620	19.620	43
2026-08-06	18.280	18.560	18.280	18.380	18.380	723
2026-08-05	18.220	18.260	18.000	18.260	18.260	22,006
2026-08-04	17.060	17.450	17.020	17.450	17.450	14,187
2026-07-30	16.320	17.110	16.320	17.110	17.110	1,379
2026-07-28	16.130	16.130	16.130	16.130	16.130	374
2026-07-27	16.240	16.240	16.240	16.240	16.240	2,865
2026-07-24	16.100	16.100	16.100	16.100	16.100	150
2026-07-23	16.700	16.840	16.470	16.470	16.470	8,578
2026-07-22	16.280	16.740	16.280	16.580	16.580	6,494
2026-07-21	15.520	15.620	15.520	15.620	15.620	346
2026-07-20	15.280	15.280	15.280	15.280	15.280	451
2026-07-17	15.760	15.760	15.760	15.760	15.760	0
2026-07-16	15.740	15.800	15.700	15.760	15.760	1,051

Page 1 of 7 · 387 trading daysOlder →

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.