Gruvaktiebolaget Viscaria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 25.500 | 25.800 | 25.450 | 25.450 | 21.848 | 2,730 |
| 2024-01-26 | 24.400 | 25.700 | 24.400 | 25.700 | 22.062 | 1,578 |
| 2024-01-25 | 23.150 | 23.600 | 23.150 | 23.600 | 20.260 | 1,877 |
| 2023-08-25 | 1.094 | 1.118 | 1.070 | 1.070 | 18.370 | 1,523 |
| 2023-08-24 | 1.090 | 1.096 | 1.090 | 1.096 | 18.817 | 796 |
| 2023-08-23 | 1.128 | 1.128 | 1.128 | 1.128 | 19.367 | 262 |
| 2023-08-22 | 1.120 | 1.120 | 1.112 | 1.112 | 19.092 | 967 |
| 2023-08-18 | 1.114 | 1.114 | 1.100 | 1.100 | 18.886 | 409 |
| 2023-08-17 | 1.126 | 1.126 | 1.126 | 1.126 | 19.332 | 130 |
| 2023-08-15 | 1.132 | 1.132 | 1.132 | 1.132 | 19.435 | 664 |
| 2023-08-14 | 1.142 | 1.142 | 1.142 | 1.142 | 19.607 | 2 |
| 2023-08-11 | 1.142 | 1.142 | 1.140 | 1.140 | 19.573 | 623 |
| 2023-08-10 | 1.150 | 1.152 | 1.148 | 1.152 | 19.779 | 390 |
| 2023-08-09 | 1.164 | 1.164 | 1.150 | 1.150 | 19.744 | 701 |
| 2023-08-08 | 1.160 | 1.160 | 1.160 | 1.160 | 19.916 | 633 |
| 2023-08-04 | 1.188 | 1.190 | 1.186 | 1.186 | 20.363 | 1,517 |
| 2023-08-02 | 1.180 | 1.248 | 1.176 | 1.176 | 20.191 | 1,208 |
| 2023-08-01 | 1.190 | 1.210 | 1.190 | 1.210 | 20.775 | 1,172 |
| 2023-07-31 | 1.208 | 1.208 | 1.196 | 1.196 | 20.534 | 559 |
| 2023-07-28 | 1.184 | 1.200 | 1.184 | 1.200 | 20.603 | 1,216 |
| 2023-07-27 | 1.246 | 1.252 | 1.222 | 1.222 | 20.981 | 1,264 |
| 2023-07-26 | 1.230 | 1.230 | 1.226 | 1.226 | 21.049 | 469 |
| 2023-07-25 | 1.216 | 1.216 | 1.216 | 1.216 | 20.878 | 614 |
| 2023-07-24 | 1.170 | 1.196 | 1.164 | 1.196 | 20.534 | 2,401 |
| 2023-07-21 | 1.178 | 1.178 | 1.178 | 1.178 | 20.225 | 632 |
| 2023-07-19 | 1.170 | 1.170 | 1.170 | 1.170 | 20.088 | 111 |
| 2023-07-18 | 1.156 | 1.166 | 1.156 | 1.166 | 20.019 | 175 |
| 2023-07-14 | 1.178 | 1.178 | 1.178 | 1.178 | 20.225 | 260 |
| 2023-07-13 | 1.162 | 1.162 | 1.162 | 1.162 | 19.950 | 90 |
| 2023-07-12 | 1.146 | 1.146 | 1.142 | 1.142 | 19.607 | 175 |
| 2023-07-11 | 1.136 | 1.136 | 1.122 | 1.122 | 19.264 | 649 |
| 2023-07-10 | 1.138 | 1.138 | 1.138 | 1.138 | 19.538 | 600 |
| 2023-07-07 | 1.150 | 1.150 | 1.146 | 1.146 | 19.676 | 409 |
| 2023-07-06 | 1.140 | 1.150 | 1.140 | 1.150 | 19.744 | 315 |
| 2023-07-04 | 1.146 | 1.172 | 1.146 | 1.172 | 20.122 | 1,947 |
| 2023-07-03 | 1.158 | 1.160 | 1.148 | 1.160 | 19.915 | 2,611 |
| 2023-06-30 | 1.190 | 1.190 | 1.184 | 1.188 | 20.396 | 486 |
| 2023-06-29 | 1.174 | 1.174 | 1.134 | 1.146 | 19.675 | 302 |
| 2023-06-28 | 1.166 | 1.174 | 1.152 | 1.152 | 19.778 | 1,505 |
| 2023-06-27 | 1.200 | 1.200 | 1.166 | 1.172 | 20.121 | 265 |
| 2023-06-26 | 1.206 | 1.206 | 1.202 | 1.202 | 20.636 | 367 |
| 2023-06-22 | 1.212 | 1.212 | 1.194 | 1.194 | 20.500 | 1,282 |
| 2023-06-21 | 1.164 | 1.230 | 1.164 | 1.178 | 20.225 | 1,574 |
| 2023-06-19 | 1.266 | 1.266 | 1.248 | 1.248 | 21.427 | 518 |
| 2023-06-15 | 1.254 | 1.272 | 1.254 | 1.272 | 21.839 | 191 |
| 2023-06-14 | 1.258 | 1.272 | 1.258 | 1.272 | 21.839 | 998 |
| 2023-06-13 | 1.252 | 1.258 | 1.252 | 1.258 | 21.599 | 309 |
| 2023-06-12 | 1.302 | 1.306 | 1.298 | 1.298 | 22.285 | 2,137 |
| 2023-06-09 | 1.268 | 1.294 | 1.268 | 1.288 | 22.114 | 1,900 |
| 2023-06-08 | 1.260 | 1.260 | 1.260 | 1.260 | 21.633 | 598 |
| 2023-06-07 | 1.240 | 1.248 | 1.240 | 1.244 | 21.358 | 2,104 |
| 2023-06-05 | 1.230 | 1.230 | 1.230 | 1.230 | 21.118 | 599 |
| 2023-06-02 | 1.270 | 1.288 | 1.270 | 1.286 | 22.079 | 239 |
| 2023-06-01 | 1.260 | 1.260 | 1.260 | 1.260 | 21.633 | 584 |
| 2023-05-31 | 1.242 | 1.264 | 1.242 | 1.260 | 21.633 | 1,988 |
| 2023-05-15 | 1.416 | 1.434 | 1.416 | 1.434 | 24.620 | 260 |
| 2023-04-19 | 1.534 | 1.534 | 1.534 | 1.534 | 26.336 | 0 |
| 2023-04-17 | 1.646 | 1.646 | 1.646 | 1.646 | 28.258 | 0 |
| 2023-03-20 | 1.498 | 1.498 | 1.498 | 1.498 | 25.719 | 0 |
| 2023-03-17 | 1.480 | 1.480 | 1.480 | 1.480 | 25.412 | 51 |
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.