Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	15.160	15.160	15.160	15.160	15.160	2,422
2026-07-13	15.090	15.090	15.090	15.090	15.090	3,306
2026-07-10	15.600	15.600	15.600	15.600	15.600	0
2026-07-09	15.600	15.600	15.600	15.600	15.600	12
2026-07-08	15.820	15.820	15.520	15.700	15.700	10,396
2026-07-07	16.380	16.380	16.380	16.380	16.380	50
2026-07-06	17.200	17.200	17.200	17.200	17.200	0
2026-07-03	17.020	17.200	17.020	17.200	17.200	20,000
2026-07-02	16.440	16.480	16.300	16.340	16.340	504,732
2026-07-01	15.820	15.860	15.700	15.860	15.860	56,895
2026-06-30	16.250	16.480	16.250	16.440	16.440	1,618
2026-06-29	16.280	16.280	16.280	16.280	16.280	0
2026-06-26	16.020	16.280	16.020	16.280	16.280	1,087
2026-06-25	15.920	15.920	15.920	15.920	15.920	0
2026-06-24	15.940	15.940	15.920	15.920	15.920	1,585
2026-06-23	16.240	16.280	16.240	16.280	16.280	28,342
2026-06-22	16.080	16.620	16.050	16.620	16.620	241,794
2026-06-19	16.120	16.120	16.120	16.120	16.120	0
2026-06-18	16.200	16.300	16.120	16.120	16.120	1,119
2026-06-17	18.060	18.180	16.180	16.220	16.220	199,479
2026-06-16	16.700	16.700	16.700	16.700	16.700	43
2026-06-15	16.540	16.540	16.460	16.460	16.460	73,383
2026-06-12	15.640	15.760	15.640	15.760	15.760	19,093
2026-06-11	14.920	14.920	14.920	14.920	14.920	0
2026-06-10	14.920	14.920	14.920	14.920	14.920	1,000
2026-06-09	15.460	15.460	15.100	15.100	15.100	3,734
2026-06-08	16.000	16.000	16.000	16.000	16.000	0
2026-06-05	16.280	17.000	16.000	16.000	16.000	2,424
2026-06-04	15.680	15.760	15.680	15.760	15.760	3,172
2026-06-03	15.680	16.000	15.620	15.760	15.760	6,798
2026-06-02	16.280	16.280	16.280	16.280	16.280	0
2026-06-01	16.270	16.300	16.240	16.280	16.280	19,119
2026-05-29	16.320	16.520	16.320	16.380	16.380	7,039
2026-05-28	16.200	16.260	16.140	16.260	16.260	3,290
2026-05-27	16.360	16.360	16.360	16.360	16.360	178
2026-05-26	16.080	16.500	16.040	16.420	16.420	5,035
2026-05-25	16.630	16.700	16.630	16.700	16.700	1,496
2026-05-22	16.860	16.860	16.860	16.860	16.860	1,195
2026-05-21	16.900	17.140	16.900	17.140	17.140	7,573
2026-05-20	16.540	16.540	16.540	16.540	16.540	100
2026-05-19	16.660	16.660	16.660	16.660	16.660	75
2026-05-18	17.360	17.360	17.120	17.120	17.120	2,021
2026-05-15	17.940	17.940	17.940	17.940	17.940	0
2026-05-14	17.940	17.940	17.940	17.940	17.940	0
2026-05-13	17.940	17.940	17.940	17.940	17.940	500
2026-05-12	17.370	17.370	17.370	17.370	17.370	0
2026-05-11	17.370	17.370	17.370	17.370	17.370	263
2026-05-08	18.480	18.480	18.120	18.120	18.120	844
2026-05-07	18.600	18.600	18.600	18.600	18.600	5,085
2026-05-06	17.440	17.440	17.440	17.440	17.440	75
2026-05-05	15.920	15.980	15.920	15.920	15.920	6,497
2026-05-01	17.120	17.120	17.120	17.120	17.120	0
2026-04-30	17.120	17.120	17.120	17.120	17.120	0
2026-04-29	17.120	17.120	17.120	17.120	17.120	0
2026-04-28	17.310	17.310	17.120	17.120	17.120	1,051
2026-04-27	17.300	17.300	17.300	17.300	17.300	368
2026-04-24	17.180	17.220	17.180	17.220	17.220	2,252
2026-04-23	17.540	17.540	17.540	17.540	17.540	0
2026-04-22	17.360	17.540	17.320	17.540	17.540	4,137
2026-04-21	17.820	17.820	17.500	17.500	17.500	3,132

← NewerPage 2 of 7 · 386 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.