Gruvaktiebolaget Viscaria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 19.980 | 20.200 | 19.880 | 19.920 | 19.920 | 26,802 |
| 2024-08-21 | 19.840 | 19.980 | 19.520 | 19.980 | 19.980 | 17,400 |
| 2024-08-20 | 19.820 | 20.100 | 19.640 | 19.840 | 19.840 | 34,973 |
| 2024-08-19 | 19.620 | 20.100 | 19.560 | 19.820 | 19.820 | 52,641 |
| 2024-08-16 | 20.900 | 20.900 | 19.140 | 19.460 | 19.460 | 63,720 |
| 2024-08-15 | 19.460 | 20.100 | 19.340 | 20.050 | 20.050 | 112,228 |
| 2024-08-14 | 19.620 | 20.150 | 19.200 | 19.460 | 19.460 | 84,798 |
| 2024-08-13 | 19.720 | 19.980 | 19.300 | 19.800 | 19.800 | 25,084 |
| 2024-08-12 | 19.840 | 19.900 | 19.600 | 19.600 | 19.600 | 51,203 |
| 2024-08-09 | 19.440 | 19.980 | 19.440 | 19.840 | 19.840 | 51,551 |
| 2024-08-08 | 19.660 | 19.680 | 19.040 | 19.440 | 19.440 | 76,770 |
| 2024-08-07 | 19.500 | 19.840 | 19.400 | 19.760 | 19.760 | 56,863 |
| 2024-08-06 | 19.160 | 19.900 | 19.160 | 19.500 | 19.500 | 136,914 |
| 2024-08-05 | 19.900 | 20.250 | 18.380 | 19.040 | 19.040 | 274,949 |
| 2024-08-02 | 21.000 | 21.200 | 20.400 | 20.500 | 20.500 | 83,625 |
| 2024-08-01 | 21.650 | 22.100 | 21.150 | 21.250 | 21.250 | 70,707 |
| 2024-07-31 | 21.450 | 21.750 | 20.950 | 21.550 | 21.550 | 188,416 |
| 2024-07-30 | 21.300 | 21.650 | 21.300 | 21.450 | 21.450 | 43,105 |
| 2024-07-29 | 21.800 | 22.050 | 21.200 | 21.200 | 21.200 | 101,084 |
| 2024-07-26 | 21.750 | 22.300 | 21.650 | 21.800 | 21.800 | 56,123 |
| 2024-07-25 | 21.750 | 21.850 | 21.300 | 21.750 | 21.750 | 61,943 |
| 2024-07-24 | 21.850 | 22.000 | 21.600 | 21.750 | 21.750 | 44,149 |
| 2024-07-23 | 22.050 | 22.050 | 21.650 | 21.800 | 21.800 | 38,061 |
| 2024-07-22 | 21.700 | 22.200 | 21.700 | 22.050 | 22.050 | 31,313 |
| 2024-07-19 | 22.100 | 22.250 | 21.600 | 21.700 | 21.700 | 83,303 |
| 2024-07-18 | 22.350 | 22.500 | 22.050 | 22.150 | 22.150 | 65,584 |
| 2024-07-17 | 22.650 | 22.750 | 22.200 | 22.350 | 22.350 | 50,142 |
| 2024-07-16 | 23.000 | 23.000 | 22.600 | 22.600 | 22.600 | 28,261 |
| 2024-07-15 | 22.600 | 23.150 | 22.450 | 23.050 | 23.050 | 58,333 |
| 2024-07-12 | 22.700 | 23.000 | 22.600 | 22.650 | 22.650 | 41,366 |
| 2024-07-11 | 22.600 | 23.050 | 22.550 | 23.000 | 23.000 | 45,221 |
| 2024-07-10 | 22.450 | 22.800 | 22.450 | 22.600 | 22.600 | 60,060 |
| 2024-07-09 | 22.800 | 22.900 | 22.450 | 22.750 | 22.750 | 64,601 |
| 2024-07-08 | 22.850 | 23.150 | 22.550 | 22.800 | 22.800 | 38,837 |
| 2024-07-05 | 23.300 | 23.450 | 22.750 | 22.850 | 22.850 | 159,724 |
| 2024-07-04 | 23.050 | 23.500 | 23.050 | 23.300 | 23.300 | 28,342 |
| 2024-07-03 | 23.200 | 23.500 | 23.050 | 23.100 | 23.100 | 55,584 |
| 2024-07-02 | 23.450 | 23.650 | 23.100 | 23.150 | 23.150 | 60,165 |
| 2024-07-01 | 23.500 | 23.850 | 23.250 | 23.450 | 23.450 | 55,225 |
| 2024-06-28 | 23.350 | 23.750 | 23.100 | 23.500 | 23.500 | 85,840 |
| 2024-06-27 | 23.800 | 24.100 | 23.100 | 23.300 | 23.300 | 91,220 |
| 2024-06-26 | 23.600 | 24.150 | 23.450 | 23.800 | 23.800 | 106,181 |
| 2024-06-25 | 24.200 | 24.350 | 23.550 | 23.550 | 23.550 | 105,977 |
| 2024-06-24 | 24.400 | 24.500 | 23.700 | 24.200 | 24.200 | 82,286 |
| 2024-06-20 | 24.400 | 24.400 | 23.050 | 24.300 | 24.300 | 336,760 |
| 2024-06-19 | 24.800 | 25.350 | 24.250 | 24.400 | 24.400 | 233,169 |
| 2024-06-18 | 24.800 | 24.800 | 24.100 | 24.400 | 24.400 | 53,937 |
| 2024-06-17 | 25.250 | 25.350 | 24.100 | 24.850 | 24.850 | 78,637 |
| 2024-06-14 | 25.200 | 25.250 | 25.000 | 25.250 | 25.250 | 237,119 |
| 2024-06-13 | 24.250 | 25.200 | 24.250 | 25.000 | 25.000 | 108,202 |
| 2024-06-12 | 24.150 | 24.450 | 23.750 | 24.150 | 24.150 | 45,852 |
| 2024-06-11 | 24.150 | 24.500 | 24.000 | 24.100 | 24.100 | 52,468 |
| 2024-06-10 | 25.400 | 25.750 | 24.150 | 24.150 | 24.150 | 88,378 |
| 2024-06-07 | 26.000 | 26.300 | 25.200 | 25.350 | 25.350 | 183,525 |
| 2024-06-05 | 25.600 | 25.950 | 25.550 | 25.950 | 25.950 | 60,313 |
| 2024-06-04 | 26.450 | 26.450 | 25.450 | 25.550 | 25.550 | 129,725 |
| 2024-06-03 | 25.000 | 26.450 | 24.150 | 26.450 | 26.450 | 317,329 |
| 2024-05-31 | 23.950 | 25.000 | 23.200 | 25.000 | 25.000 | 183,389 |
| 2024-05-30 | 24.050 | 24.050 | 23.600 | 23.950 | 23.950 | 53,660 |
| 2024-05-29 | 23.050 | 24.400 | 23.000 | 24.000 | 24.000 | 115,107 |
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.