Gruvaktiebolaget Viscaria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 20.500 | 20.800 | 20.150 | 20.800 | 20.800 | 22,746 |
| 2026-01-22 | 22.100 | 22.125 | 21.125 | 21.125 | 21.125 | 10,313 |
| 2026-01-21 | 21.850 | 22.100 | 21.850 | 22.100 | 22.100 | 14,157 |
| 2026-01-20 | 20.500 | 20.700 | 20.400 | 20.600 | 20.600 | 13,069 |
| 2026-01-19 | 21.650 | 21.700 | 20.850 | 21.075 | 21.075 | 11,651 |
| 2026-01-16 | 20.400 | 20.500 | 20.050 | 20.200 | 20.200 | 3,733 |
| 2026-01-15 | 19.070 | 20.100 | 19.070 | 20.100 | 20.100 | 5,455 |
| 2026-01-14 | 18.840 | 19.040 | 18.840 | 18.990 | 18.990 | 54,286 |
| 2026-01-13 | 18.970 | 19.060 | 18.780 | 18.900 | 18.900 | 105,765 |
| 2026-01-12 | 18.460 | 19.020 | 18.260 | 18.860 | 18.860 | 57,482 |
| 2026-01-09 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-01-08 | 18.660 | 19.060 | 18.660 | 19.000 | 19.000 | 4,074 |
| 2026-01-07 | 20.900 | 20.900 | 19.080 | 19.300 | 19.300 | 1,633 |
| 2026-01-06 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | 0 |
| 2026-01-05 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | 4,470 |
| 2025-12-29 | 20.200 | 20.350 | 20.200 | 20.350 | 20.350 | 1,770 |
| 2025-12-23 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 100 |
| 2025-12-22 | 16.840 | 17.340 | 16.840 | 17.300 | 17.300 | 36,946 |
| 2025-12-19 | 14.600 | 14.940 | 14.300 | 14.940 | 14.940 | 84,911 |
| 2025-12-17 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 480 |
| 2025-12-16 | 12.900 | 12.960 | 12.900 | 12.960 | 12.960 | 12,888 |
| 2025-12-15 | 13.020 | 13.020 | 12.620 | 12.760 | 12.760 | 48,692 |
| 2025-12-12 | 12.120 | 12.580 | 12.120 | 12.560 | 12.560 | 7,275 |
| 2025-12-11 | 12.300 | 12.300 | 12.060 | 12.060 | 12.060 | 5,672 |
| 2025-12-08 | 12.740 | 13.220 | 12.710 | 13.200 | 13.200 | 14,712 |
| 2025-12-05 | 12.260 | 12.520 | 12.260 | 12.380 | 12.380 | 3,458 |
| 2025-12-04 | 11.100 | 11.660 | 11.100 | 11.630 | 11.630 | 30,959 |
| 2025-11-24 | 14.500 | 14.500 | 14.320 | 14.380 | 12.345 | 2,782 |
| 2025-11-21 | 15.260 | 15.480 | 15.260 | 15.480 | 13.289 | 2,318 |
| 2025-11-20 | 15.740 | 15.740 | 15.740 | 15.740 | 13.512 | 3,565 |
| 2025-11-19 | 14.820 | 14.820 | 14.820 | 14.820 | 12.722 | 41 |
| 2025-11-10 | 17.540 | 17.540 | 17.540 | 17.540 | 15.057 | 14 |
| 2025-11-04 | 17.990 | 17.990 | 17.990 | 17.990 | 15.444 | 301 |
| 2025-11-03 | 19.120 | 19.120 | 19.120 | 19.120 | 16.414 | 935 |
| 2025-10-31 | 18.800 | 19.180 | 18.800 | 19.120 | 16.414 | 8,017 |
| 2025-10-30 | 18.620 | 18.920 | 18.620 | 18.760 | 16.105 | 5,273 |
| 2025-10-29 | 18.760 | 18.780 | 18.700 | 18.720 | 16.070 | 4,350 |
| 2025-10-28 | 19.000 | 19.000 | 19.000 | 19.000 | 16.311 | 1,591 |
| 2025-10-27 | 19.100 | 19.100 | 18.820 | 18.820 | 16.156 | 2,507 |
| 2025-10-24 | 18.640 | 18.900 | 18.640 | 18.900 | 16.225 | 11,165 |
| 2025-10-23 | 19.400 | 19.400 | 19.400 | 19.400 | 16.654 | 2,951 |
| 2025-10-22 | 22.200 | 22.200 | 22.200 | 22.200 | 19.058 | 1,398 |
| 2025-10-21 | 21.850 | 21.900 | 21.750 | 21.900 | 18.800 | 8,732 |
| 2025-10-16 | 21.025 | 21.100 | 21.025 | 21.100 | 18.113 | 43,136 |
| 2025-10-15 | 18.620 | 19.200 | 18.620 | 19.200 | 16.482 | 6,578 |
| 2025-10-10 | 16.100 | 16.100 | 16.100 | 16.100 | 13.821 | 8,979 |
| 2025-10-09 | 16.100 | 16.120 | 16.100 | 16.120 | 13.838 | 48,007 |
| 2025-10-08 | 16.300 | 16.300 | 16.300 | 16.300 | 13.993 | 18,675 |
| 2025-10-07 | 16.770 | 16.770 | 16.710 | 16.710 | 14.345 | 5,312 |
| 2025-10-03 | 16.740 | 16.740 | 16.740 | 16.740 | 14.371 | 1,379 |
| 2025-10-02 | 18.000 | 18.000 | 18.000 | 18.000 | 15.452 | 55,672 |
| 2025-09-30 | 17.290 | 17.870 | 17.290 | 17.870 | 15.341 | 8,204 |
| 2025-09-23 | 17.980 | 17.980 | 17.980 | 17.980 | 15.435 | 602 |
| 2025-09-22 | 17.500 | 17.660 | 17.500 | 17.660 | 15.160 | 46,872 |
| 2025-09-19 | 16.100 | 16.100 | 16.100 | 16.100 | 13.821 | 192 |
| 2025-09-17 | 14.220 | 14.220 | 14.220 | 14.220 | 12.207 | 624 |
| 2025-09-16 | 14.120 | 14.140 | 14.020 | 14.040 | 12.053 | 4,703 |
| 2025-09-15 | 14.360 | 14.360 | 14.360 | 14.360 | 12.327 | 789 |
| 2025-09-05 | 15.080 | 15.080 | 14.920 | 14.920 | 12.808 | 3,930 |
| 2025-07-24 | 16.040 | 16.040 | 16.040 | 16.040 | 13.770 | 1,048 |
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.