Gruvaktiebolaget Viscaria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 16.020 | 16.180 | 16.020 | 16.180 | 13.890 | 733 |
| 2025-07-11 | 16.240 | 16.320 | 16.240 | 16.320 | 14.010 | 30,239 |
| 2025-06-27 | 16.920 | 16.920 | 16.920 | 16.920 | 14.525 | 150 |
| 2025-06-19 | 16.720 | 16.720 | 16.720 | 16.720 | 14.353 | 23,533 |
| 2025-06-16 | 17.040 | 17.040 | 17.040 | 17.040 | 14.628 | 212 |
| 2025-06-10 | 17.620 | 17.620 | 17.620 | 17.620 | 15.126 | 1,747 |
| 2025-05-23 | 17.980 | 17.980 | 17.980 | 17.980 | 15.435 | 75 |
| 2025-05-22 | 17.920 | 18.000 | 17.760 | 17.780 | 15.263 | 4,752 |
| 2025-05-20 | 16.660 | 16.660 | 16.660 | 16.660 | 14.302 | 172 |
| 2025-05-14 | 18.000 | 18.000 | 18.000 | 18.000 | 15.452 | 2,586 |
| 2025-05-13 | 20.450 | 20.450 | 20.400 | 20.450 | 17.555 | 1,135 |
| 2025-05-06 | 23.100 | 23.350 | 23.100 | 23.350 | 20.045 | 1,866 |
| 2025-04-30 | 22.700 | 23.150 | 22.700 | 23.100 | 19.830 | 4,048 |
| 2025-03-27 | 21.900 | 21.900 | 21.900 | 21.900 | 18.800 | 10 |
| 2025-03-26 | 22.300 | 22.300 | 22.300 | 22.300 | 19.144 | 2 |
| 2025-03-12 | 19.360 | 19.360 | 19.360 | 19.360 | 16.620 | 21 |
| 2024-10-24 | 19.320 | 19.320 | 19.320 | 19.320 | 16.585 | 1,631 |
| 2024-07-29 | 21.400 | 21.400 | 21.400 | 21.400 | 18.371 | 1,631 |
| 2024-07-03 | 23.150 | 23.150 | 23.100 | 23.100 | 19.830 | 4,368 |
| 2024-05-10 | 24.850 | 24.850 | 24.850 | 24.850 | 21.333 | 3,238 |
| 2024-04-29 | 29.900 | 30.400 | 29.900 | 30.400 | 26.097 | 8,026 |
| 2024-04-26 | 30.748 | 30.748 | 30.500 | 30.500 | 26.183 | 622 |
| 2024-04-25 | 29.900 | 29.900 | 29.900 | 29.900 | 25.668 | 624 |
| 2024-04-24 | 28.998 | 29.000 | 28.998 | 29.000 | 24.895 | 1,069 |
| 2024-04-23 | 28.300 | 28.300 | 28.300 | 28.300 | 24.294 | 211 |
| 2024-04-22 | 27.950 | 27.950 | 27.950 | 27.950 | 23.994 | 203 |
| 2024-04-19 | 31.900 | 31.900 | 28.000 | 31.400 | 26.955 | 29,983 |
| 2024-04-18 | 27.493 | 27.493 | 27.493 | 27.493 | 23.601 | 98 |
| 2024-04-17 | 26.550 | 26.550 | 26.550 | 26.550 | 22.792 | 8 |
| 2024-04-16 | 27.200 | 27.200 | 27.200 | 27.200 | 23.350 | 1 |
| 2024-04-15 | 27.202 | 27.202 | 26.787 | 26.787 | 22.996 | 11,231 |
| 2024-04-12 | 25.800 | 25.803 | 25.500 | 25.803 | 22.150 | 66 |
| 2024-04-11 | 24.600 | 24.600 | 24.600 | 24.600 | 21.118 | 42 |
| 2024-04-10 | 25.300 | 25.600 | 25.300 | 25.600 | 21.976 | 128 |
| 2024-04-09 | 25.900 | 26.000 | 25.700 | 25.700 | 22.062 | 29,825 |
| 2024-04-08 | 25.444 | 25.444 | 25.350 | 25.350 | 21.762 | 615 |
| 2024-04-05 | 25.050 | 25.050 | 25.050 | 25.050 | 21.504 | 197 |
| 2024-04-04 | 24.750 | 24.753 | 24.750 | 24.753 | 21.249 | 373 |
| 2024-04-03 | 24.700 | 24.703 | 24.700 | 24.703 | 21.206 | 181 |
| 2024-03-25 | 22.652 | 22.652 | 22.652 | 22.652 | 19.445 | 190 |
| 2024-03-22 | 22.752 | 22.752 | 22.752 | 22.752 | 19.531 | 165 |
| 2024-03-20 | 22.600 | 23.352 | 22.600 | 23.352 | 20.047 | 136 |
| 2024-03-12 | 24.802 | 24.802 | 24.802 | 24.802 | 21.291 | 90 |
| 2024-03-11 | 24.502 | 24.502 | 24.502 | 24.502 | 21.034 | 128 |
| 2024-03-08 | 24.552 | 24.552 | 24.552 | 24.552 | 21.076 | 92 |
| 2024-03-06 | 25.152 | 25.152 | 25.152 | 25.152 | 21.592 | 112 |
| 2024-03-01 | 26.402 | 26.402 | 26.402 | 26.402 | 22.665 | 118 |
| 2024-02-29 | 27.400 | 27.400 | 26.998 | 26.998 | 23.177 | 1,349 |
| 2024-02-27 | 25.998 | 25.998 | 25.998 | 25.998 | 22.318 | 239 |
| 2024-02-26 | 25.752 | 25.752 | 25.752 | 25.752 | 22.107 | 116 |
| 2024-02-23 | 24.702 | 24.702 | 24.702 | 24.702 | 21.205 | 116 |
| 2024-02-20 | 22.151 | 22.151 | 22.151 | 22.151 | 19.016 | 116 |
| 2024-02-15 | 23.302 | 23.302 | 23.302 | 23.302 | 20.003 | 93 |
| 2024-02-08 | 25.402 | 25.402 | 25.402 | 25.402 | 21.806 | 494 |
| 2024-02-06 | 25.098 | 25.098 | 25.098 | 25.098 | 21.546 | 99 |
| 2024-02-05 | 25.102 | 25.102 | 25.102 | 25.102 | 21.549 | 493 |
| 2024-02-02 | 25.752 | 25.752 | 25.752 | 25.752 | 22.107 | 110 |
| 2024-02-01 | 25.650 | 25.700 | 25.398 | 25.398 | 21.803 | 2,472 |
| 2024-01-31 | 25.752 | 25.752 | 25.752 | 25.752 | 22.107 | 195 |
| 2024-01-30 | 25.698 | 25.698 | 25.698 | 25.698 | 22.061 | 1,714 |
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.