Gruvaktiebolaget Viscaria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 22.800 | 23.900 | 21.000 | 23.050 | 23.050 | 208,070 |
| 2024-05-27 | 22.700 | 23.100 | 22.450 | 22.800 | 22.800 | 86,703 |
| 2024-05-24 | 22.400 | 23.050 | 22.150 | 22.700 | 22.700 | 57,707 |
| 2024-05-23 | 23.200 | 23.650 | 22.250 | 22.250 | 22.250 | 89,817 |
| 2024-05-22 | 23.250 | 24.050 | 23.150 | 23.200 | 23.200 | 51,931 |
| 2024-05-21 | 23.100 | 23.950 | 22.400 | 23.200 | 23.200 | 218,829 |
| 2024-05-20 | 23.250 | 24.300 | 22.900 | 23.250 | 23.250 | 145,503 |
| 2024-05-17 | 24.100 | 24.600 | 23.200 | 23.200 | 23.200 | 174,496 |
| 2024-05-16 | 23.150 | 24.100 | 22.750 | 24.100 | 24.100 | 128,730 |
| 2024-05-15 | 23.050 | 23.850 | 22.500 | 23.150 | 23.150 | 238,012 |
| 2024-05-14 | 22.200 | 23.050 | 21.150 | 23.050 | 23.050 | 413,204 |
| 2024-05-13 | 23.300 | 23.850 | 22.000 | 22.200 | 22.200 | 324,104 |
| 2024-05-10 | 24.500 | 25.000 | 22.600 | 23.050 | 23.050 | 252,963 |
| 2024-05-08 | 23.400 | 24.400 | 23.250 | 24.100 | 24.100 | 264,114 |
| 2024-05-07 | 28.750 | 28.750 | 22.400 | 23.250 | 23.250 | 1,126,879 |
| 2024-05-06 | 29.500 | 35.000 | 26.300 | 28.650 | 28.650 | 1,769,024 |
| 2024-05-03 | 29.500 | 30.650 | 28.900 | 29.200 | 29.200 | 269,284 |
| 2024-05-02 | 30.000 | 30.600 | 29.400 | 29.400 | 29.400 | 178,042 |
| 2024-04-30 | 30.300 | 30.700 | 30.000 | 30.000 | 30.000 | 53,427 |
| 2024-04-29 | 30.850 | 31.400 | 29.250 | 30.250 | 30.250 | 237,995 |
| 2024-04-26 | 30.100 | 31.550 | 30.050 | 30.750 | 30.750 | 300,829 |
| 2024-04-25 | 29.000 | 30.100 | 29.000 | 29.900 | 29.900 | 218,545 |
| 2024-04-24 | 28.300 | 29.000 | 28.000 | 29.000 | 29.000 | 116,691 |
| 2024-04-23 | 28.400 | 28.450 | 27.900 | 28.300 | 28.300 | 93,328 |
| 2024-04-22 | 27.800 | 28.200 | 25.900 | 27.950 | 27.950 | 157,116 |
| 2024-04-19 | 31.000 | 32.550 | 25.500 | 28.000 | 28.000 | 851,408 |
| 2024-04-18 | 26.900 | 30.000 | 26.900 | 30.000 | 30.000 | 325,381 |
| 2024-04-17 | 26.350 | 26.900 | 26.000 | 26.550 | 26.550 | 120,524 |
| 2024-04-16 | 27.250 | 27.500 | 26.000 | 26.350 | 26.350 | 113,097 |
| 2024-04-15 | 26.000 | 27.600 | 25.800 | 27.200 | 27.200 | 261,292 |
| 2024-04-12 | 24.700 | 26.000 | 24.700 | 25.800 | 25.800 | 125,721 |
| 2024-04-11 | 25.600 | 25.950 | 24.600 | 24.600 | 24.600 | 60,474 |
| 2024-04-10 | 25.800 | 25.800 | 25.300 | 25.300 | 25.300 | 120,684 |
| 2024-04-09 | 25.500 | 26.000 | 25.400 | 25.700 | 25.700 | 151,952 |
| 2024-04-08 | 25.050 | 26.050 | 25.050 | 25.350 | 25.350 | 127,918 |
| 2024-04-05 | 24.750 | 25.150 | 24.650 | 25.050 | 25.050 | 52,442 |
| 2024-04-04 | 24.700 | 25.450 | 24.700 | 24.750 | 24.750 | 170,697 |
| 2024-04-03 | 24.250 | 25.000 | 24.250 | 24.700 | 24.700 | 72,136 |
| 2024-04-02 | 22.950 | 24.850 | 22.900 | 24.250 | 24.250 | 135,928 |
| 2024-03-28 | 22.700 | 23.000 | 22.700 | 22.900 | 22.900 | 52,763 |
| 2024-03-27 | 22.900 | 23.000 | 22.500 | 22.700 | 22.700 | 86,952 |
| 2024-03-26 | 22.700 | 23.350 | 22.650 | 22.900 | 22.900 | 41,646 |
| 2024-03-25 | 22.800 | 23.600 | 22.500 | 22.650 | 22.650 | 42,967 |
| 2024-03-22 | 22.800 | 23.000 | 22.000 | 22.750 | 22.750 | 60,236 |
| 2024-03-21 | 23.350 | 23.400 | 22.800 | 22.800 | 22.800 | 45,085 |
| 2024-03-20 | 22.400 | 23.350 | 21.500 | 23.350 | 23.350 | 120,490 |
| 2024-03-19 | 23.400 | 23.400 | 22.150 | 22.300 | 22.300 | 173,496 |
| 2024-03-18 | 23.500 | 24.950 | 23.400 | 23.400 | 23.400 | 62,244 |
| 2024-03-15 | 24.000 | 24.500 | 22.850 | 23.450 | 23.450 | 83,030 |
| 2024-03-14 | 24.300 | 24.750 | 23.900 | 24.000 | 24.000 | 25,037 |
| 2024-03-13 | 24.800 | 24.900 | 23.750 | 24.350 | 24.350 | 79,104 |
| 2024-03-12 | 24.900 | 25.300 | 24.350 | 24.800 | 24.800 | 34,662 |
| 2024-03-11 | 24.550 | 25.000 | 24.300 | 24.500 | 24.500 | 62,105 |
| 2024-03-08 | 24.900 | 24.900 | 24.200 | 24.550 | 24.550 | 39,843 |
| 2024-03-07 | 25.100 | 25.100 | 24.250 | 25.000 | 25.000 | 48,099 |
| 2024-03-06 | 24.850 | 25.150 | 24.400 | 25.150 | 25.150 | 33,998 |
| 2024-03-05 | 25.700 | 26.100 | 24.200 | 24.850 | 24.850 | 86,898 |
| 2024-03-04 | 26.400 | 26.500 | 25.700 | 25.700 | 25.700 | 73,263 |
| 2024-03-01 | 27.000 | 27.000 | 26.100 | 26.400 | 26.400 | 78,254 |
| 2024-02-29 | 27.200 | 27.650 | 25.950 | 27.000 | 27.000 | 178,905 |
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.