Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.820	17.820	17.500	17.500	17.500	3,132
2026-04-20	17.650	17.700	17.650	17.700	17.700	2,320
2026-04-17	17.940	17.940	17.940	17.940	17.940	0
2026-04-16	17.960	17.960	17.940	17.940	17.940	2,284
2026-04-15	17.400	17.400	17.400	17.400	17.400	480
2026-04-14	16.820	17.060	16.780	17.040	17.040	6,245
2026-04-13	16.490	16.700	16.490	16.680	16.680	10,427
2026-04-10	16.720	16.720	16.560	16.600	16.600	3,200
2026-04-09	16.540	16.540	16.420	16.420	16.420	6,255
2026-04-08	15.900	15.900	15.900	15.900	15.900	12,590
2026-04-07	15.140	15.140	15.140	15.140	15.140	0
2026-04-02	15.100	15.140	15.100	15.140	15.140	671
2026-04-01	15.920	15.920	15.920	15.920	15.920	200
2026-03-31	14.820	14.820	14.820	14.820	14.820	0
2026-03-30	14.800	14.820	14.680	14.820	14.820	4,827
2026-03-27	14.660	14.660	14.580	14.580	14.580	10,855
2026-03-26	14.750	14.880	14.750	14.880	14.880	35,692
2026-03-25	14.580	14.580	14.500	14.540	14.540	5,058
2026-03-24	13.640	13.960	13.640	13.900	13.900	3,403
2026-03-23	13.100	14.000	13.060	13.960	13.960	19,968
2026-03-20	14.020	14.020	13.580	13.580	13.580	3,920
2026-03-19	14.060	14.160	13.700	14.160	14.160	5,395
2026-03-18	15.860	15.860	14.880	15.040	15.040	173,086
2026-03-17	15.860	16.040	15.840	15.860	15.860	1,896
2026-03-16	16.200	16.200	16.060	16.060	16.060	328
2026-03-13	16.460	16.480	15.940	16.020	16.020	1,856
2026-03-12	16.730	16.730	16.420	16.520	16.520	829
2026-03-11	16.800	17.120	16.800	17.000	17.000	7,051
2026-03-10	16.980	17.140	16.700	16.960	16.960	83,317
2026-03-09	16.560	16.560	16.540	16.540	16.540	3,210
2026-03-06	17.900	17.900	17.900	17.900	17.900	0
2026-03-05	17.920	17.920	17.900	17.900	17.900	3,054
2026-03-04	17.600	18.180	17.600	18.180	18.180	7,763
2026-03-03	17.360	17.360	17.360	17.360	17.360	100
2026-03-02	17.940	18.540	17.940	18.260	18.260	6,342
2026-02-27	18.240	18.240	18.000	18.080	18.080	2,744
2026-02-26	18.020	18.020	18.020	18.020	18.020	41
2026-02-25	18.020	18.240	17.980	17.980	17.980	12,754
2026-02-24	17.620	17.680	17.380	17.680	17.680	4,965
2026-02-23	17.980	17.980	17.620	17.820	17.820	3,520
2026-02-20	18.230	18.230	18.230	18.230	18.230	0
2026-02-19	18.230	18.230	18.230	18.230	18.230	247
2026-02-18	18.100	18.100	18.100	18.100	18.100	0
2026-02-17	18.060	18.100	17.720	18.100	18.100	4,090
2026-02-16	19.060	19.060	18.840	18.840	18.840	5,020
2026-02-13	19.300	19.360	19.210	19.260	19.260	3,503
2026-02-12	19.800	20.300	19.560	19.560	19.560	4,683
2026-02-11	20.350	20.350	20.100	20.100	20.100	7,767
2026-02-10	18.680	18.680	18.680	18.680	18.680	308
2026-02-09	18.580	19.160	18.580	19.160	19.160	2,868
2026-02-06	18.100	18.320	18.100	18.320	18.320	2,662
2026-02-05	18.800	18.800	18.220	18.480	18.480	195,521
2026-02-04	19.020	19.850	19.000	19.710	19.710	41,385
2026-02-03	19.240	19.240	18.860	19.100	19.100	11,542
2026-02-02	19.480	19.700	19.420	19.700	19.700	8,391
2026-01-30	20.450	20.700	19.960	20.150	20.150	32,603
2026-01-29	22.000	22.500	21.700	22.000	22.000	20,297
2026-01-28	21.850	21.850	21.200	21.575	21.575	17,242
2026-01-27	21.700	21.800	21.600	21.600	21.600	8,638
2026-01-26	21.700	22.100	21.600	22.000	22.000	344,770

← NewerPage 3 of 4 · 223 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.