Gruvaktiebolaget Viscaria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 26.300 | 27.550 | 26.200 | 26.900 | 26.900 | 210,193 |
| 2024-02-27 | 25.800 | 26.000 | 25.600 | 26.000 | 26.000 | 120,371 |
| 2024-02-26 | 25.150 | 25.750 | 24.650 | 25.750 | 25.750 | 72,246 |
| 2024-02-23 | 23.500 | 25.000 | 23.000 | 24.700 | 24.700 | 92,657 |
| 2024-02-22 | 23.100 | 24.950 | 23.100 | 23.450 | 23.450 | 139,726 |
| 2024-02-21 | 22.050 | 23.400 | 21.500 | 22.750 | 22.750 | 72,474 |
| 2024-02-20 | 22.500 | 22.600 | 21.350 | 22.150 | 22.150 | 144,019 |
| 2024-02-19 | 23.350 | 23.350 | 22.250 | 22.600 | 22.600 | 127,006 |
| 2024-02-16 | 23.300 | 23.950 | 22.950 | 23.450 | 23.450 | 42,347 |
| 2024-02-15 | 23.950 | 23.950 | 22.900 | 23.300 | 23.300 | 50,898 |
| 2024-02-14 | 23.500 | 23.950 | 22.900 | 23.600 | 23.600 | 80,440 |
| 2024-02-13 | 24.500 | 24.700 | 23.100 | 23.500 | 23.500 | 95,672 |
| 2024-02-12 | 25.400 | 25.500 | 24.150 | 24.750 | 24.750 | 70,539 |
| 2024-02-09 | 25.400 | 25.500 | 25.200 | 25.400 | 25.400 | 40,672 |
| 2024-02-08 | 25.750 | 25.750 | 25.200 | 25.400 | 25.400 | 37,481 |
| 2024-02-07 | 25.000 | 25.500 | 24.950 | 25.500 | 25.500 | 25,795 |
| 2024-02-06 | 25.100 | 25.500 | 25.000 | 25.100 | 25.100 | 29,646 |
| 2024-02-05 | 25.750 | 25.950 | 25.000 | 25.100 | 25.100 | 49,267 |
| 2024-02-02 | 25.800 | 25.850 | 25.350 | 25.750 | 25.750 | 34,638 |
| 2024-02-01 | 25.200 | 26.000 | 25.200 | 25.400 | 25.400 | 68,862 |
| 2024-01-31 | 25.900 | 26.000 | 25.550 | 25.750 | 25.750 | 67,417 |
| 2024-01-30 | 25.550 | 26.000 | 25.500 | 25.700 | 25.700 | 85,817 |
| 2024-01-29 | 25.600 | 25.750 | 25.100 | 25.500 | 25.500 | 129,868 |
| 2024-01-26 | 24.200 | 25.800 | 24.100 | 25.300 | 25.300 | 144,725 |
| 2024-01-25 | 23.300 | 24.100 | 23.000 | 23.850 | 23.850 | 43,943 |
| 2024-01-24 | 23.500 | 24.200 | 23.100 | 23.300 | 23.300 | 46,407 |
| 2024-01-23 | 23.875 | 23.875 | 23.120 | 23.800 | 23.800 | 33,212 |
| 2024-01-22 | 23.860 | 23.885 | 23.400 | 23.875 | 23.875 | 38,501 |
| 2024-01-19 | 23.830 | 24.085 | 23.165 | 23.885 | 23.885 | 37,192 |
| 2024-01-18 | 24.140 | 24.140 | 23.515 | 23.830 | 23.830 | 29,778 |
| 2024-01-17 | 24.300 | 24.500 | 23.800 | 24.140 | 24.140 | 43,512 |
| 2024-01-16 | 24.520 | 24.520 | 24.100 | 24.300 | 24.300 | 47,660 |
| 2024-01-15 | 24.460 | 24.990 | 24.100 | 24.520 | 24.520 | 67,813 |
| 2024-01-12 | 24.105 | 24.570 | 24.040 | 24.460 | 24.460 | 16,167 |
| 2024-01-11 | 24.500 | 24.580 | 23.805 | 24.105 | 24.105 | 45,098 |
| 2024-01-10 | 24.595 | 24.595 | 24.055 | 24.585 | 24.585 | 19,198 |
| 2024-01-09 | 24.440 | 24.560 | 24.005 | 24.425 | 24.425 | 21,103 |
| 2024-01-08 | 24.700 | 24.800 | 24.100 | 24.440 | 24.440 | 21,465 |
| 2024-01-05 | 24.420 | 24.800 | 24.300 | 24.800 | 24.800 | 13,374 |
| 2024-01-04 | 24.600 | 24.845 | 24.300 | 24.505 | 24.505 | 23,734 |
| 2024-01-03 | 24.400 | 24.845 | 24.000 | 24.600 | 24.600 | 33,544 |
| 2024-01-02 | 24.520 | 24.985 | 24.000 | 24.670 | 24.670 | 43,080 |
| 2023-12-29 | 23.900 | 24.885 | 23.470 | 24.520 | 24.520 | 71,101 |
| 2023-12-28 | 22.800 | 24.100 | 22.605 | 23.900 | 23.900 | 105,444 |
| 2023-12-27 | 22.250 | 22.480 | 21.320 | 22.480 | 22.480 | 52,711 |
| 2023-12-22 | 22.035 | 22.505 | 21.300 | 22.250 | 22.250 | 82,460 |
| 2023-12-21 | 23.200 | 23.200 | 22.200 | 22.505 | 22.505 | 53,886 |
| 2023-12-20 | 23.700 | 23.700 | 23.100 | 23.300 | 23.300 | 30,307 |
| 2023-12-19 | 23.450 | 24.000 | 23.070 | 23.700 | 23.700 | 20,734 |
| 2023-12-18 | 23.885 | 24.000 | 23.020 | 23.450 | 23.450 | 91,492 |
| 2023-12-15 | 23.815 | 24.990 | 23.020 | 23.885 | 23.885 | 57,470 |
| 2023-12-14 | 24.400 | 25.000 | 23.690 | 23.690 | 23.690 | 46,254 |
| 2023-12-13 | 24.840 | 25.000 | 23.400 | 24.400 | 24.400 | 71,882 |
| 2023-12-12 | 1.288 | 1.300 | 1.192 | 1.242 | 24.840 | 145,063 |
| 2023-12-11 | 1.300 | 1.344 | 1.270 | 1.288 | 25.760 | 222,856 |
| 2023-12-08 | 1.270 | 1.298 | 1.208 | 1.290 | 25.800 | 184,242 |
| 2023-12-07 | 1.216 | 1.258 | 1.210 | 1.230 | 24.600 | 133,823 |
| 2023-12-06 | 1.164 | 1.312 | 1.138 | 1.216 | 24.320 | 140,106 |
| 2023-12-05 | 1.148 | 1.170 | 1.076 | 1.162 | 23.240 | 95,971 |
| 2023-12-04 | 1.160 | 1.160 | 1.124 | 1.150 | 23.000 | 42,491 |
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.