Gruvaktiebolaget Viscaria historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.188	1.208	1.150	1.160	23.200	36,135
2023-11-30	1.198	1.218	1.170	1.188	23.760	52,650
2023-11-29	1.190	1.210	1.180	1.196	23.920	44,534
2023-11-28	1.182	1.182	1.162	1.180	23.600	34,211
2023-11-27	1.190	1.220	1.178	1.182	23.640	51,817
2023-11-24	1.176	1.198	1.170	1.190	23.800	33,420
2023-11-23	1.190	1.190	1.160	1.176	23.520	21,852
2023-11-22	1.170	1.190	1.160	1.180	23.600	21,387
2023-11-21	1.170	1.188	1.148	1.166	23.320	39,801
2023-11-20	1.188	1.188	1.154	1.170	23.400	64,601
2023-11-17	1.110	1.196	1.102	1.156	23.120	69,136
2023-11-16	1.094	1.118	1.080	1.110	22.200	28,461
2023-11-15	1.078	1.106	1.060	1.086	21.720	35,060
2023-11-14	1.058	1.078	1.050	1.078	21.560	37,123
2023-11-13	1.070	1.080	1.050	1.058	21.160	33,238
2023-11-10	1.080	1.080	1.044	1.068	21.360	29,606
2023-11-09	1.060	1.080	1.040	1.080	21.600	35,521
2023-11-08	1.060	1.096	1.022	1.068	21.360	41,586
2023-11-07	1.100	1.200	1.030	1.054	21.080	69,374
2023-11-06	1.070	1.104	1.048	1.088	21.760	62,439
2023-11-03	1.082	1.090	1.050	1.070	21.400	17,270
2023-11-02	1.050	1.090	1.042	1.082	21.640	37,612
2023-11-01	1.044	1.090	1.032	1.050	21.000	24,633
2023-10-31	1.060	1.087	1.050	1.050	21.000	15,659
2023-10-30	1.040	1.090	1.035	1.060	21.200	19,166
2023-10-27	1.040	1.060	1.035	1.035	20.700	36,786
2023-10-26	1.060	1.076	1.035	1.040	20.804	20,718
2023-10-25	1.060	1.116	1.040	1.057	21.148	32,389
2023-10-24	1.050	1.074	1.030	1.060	21.200	32,596
2023-10-23	1.080	1.090	1.050	1.060	21.200	51,186
2023-10-20	1.088	1.090	1.050	1.080	21.600	67,721
2023-10-19	1.118	1.120	1.080	1.088	21.760	51,783
2023-10-18	1.134	1.134	1.110	1.118	22.360	48,188
2023-10-17	1.158	1.166	1.130	1.136	22.720	19,457
2023-10-16	1.170	1.170	1.138	1.158	23.160	40,739
2023-10-13	1.148	1.160	1.122	1.130	22.600	18,061
2023-10-12	1.132	1.150	1.114	1.144	22.880	24,454
2023-10-11	1.130	1.156	1.116	1.132	22.640	53,879
2023-10-10	1.174	1.206	1.122	1.130	22.600	94,080
2023-10-09	1.200	1.200	1.160	1.164	23.280	27,217
2023-10-06	1.224	1.238	1.192	1.202	24.040	30,949
2023-10-05	1.226	1.266	1.210	1.224	24.480	28,889
2023-10-04	1.260	1.260	1.220	1.226	24.520	32,522
2023-10-03	1.250	1.270	1.228	1.258	25.160	58,050
2023-10-02	1.224	1.270	1.206	1.248	24.960	56,817
2023-09-29	1.196	1.232	1.194	1.220	24.400	41,262
2023-09-28	1.166	1.192	1.140	1.192	23.840	57,719
2023-09-27	1.160	1.170	1.148	1.166	23.320	23,710
2023-09-26	1.164	1.174	1.130	1.160	23.200	25,813
2023-09-25	1.134	1.160	1.112	1.138	22.760	56,322
2023-09-22	1.172	1.172	1.128	1.134	22.680	19,444
2023-09-21	1.170	1.186	1.146	1.172	23.440	24,804
2023-09-20	1.148	1.170	1.144	1.170	23.400	34,320
2023-09-19	1.144	1.150	1.120	1.140	22.800	45,618
2023-09-18	1.140	1.142	1.120	1.130	22.600	20,457
2023-09-15	1.150	1.158	1.134	1.140	22.800	28,841
2023-09-14	1.110	1.164	1.096	1.150	23.000	66,778
2023-09-13	1.110	1.110	1.086	1.110	22.200	31,631
2023-09-12	1.102	1.118	1.100	1.110	22.200	19,271
2023-09-11	1.114	1.114	1.078	1.102	22.040	55,421

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.