Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.102	1.114	1.080	1.114	22.280	46,553
2023-09-07	1.120	1.120	1.100	1.102	22.040	30,981
2023-09-06	1.146	1.146	1.116	1.120	22.400	44,908
2023-09-05	1.148	1.150	1.120	1.148	22.960	17,932
2023-09-04	1.144	1.150	1.118	1.142	22.840	20,976
2023-09-01	1.156	1.174	1.120	1.144	22.880	42,665
2023-08-31	1.170	1.170	1.124	1.156	23.120	196,346
2023-08-30	1.178	1.234	1.160	1.170	23.400	52,044
2023-08-29	1.100	1.184	1.100	1.178	23.560	74,731
2023-08-28	1.088	1.110	1.064	1.094	21.880	45,142
2023-08-25	1.098	1.126	1.036	1.088	21.760	102,733
2023-08-24	1.108	1.118	1.090	1.098	21.960	33,247
2023-08-23	1.120	1.132	1.102	1.108	22.160	11,455
2023-08-22	1.106	1.130	1.104	1.120	22.400	27,515
2023-08-21	1.100	1.128	1.098	1.106	22.120	40,113
2023-08-18	1.112	1.126	1.090	1.098	21.960	34,465
2023-08-17	1.120	1.134	1.110	1.112	22.240	34,740
2023-08-16	1.146	1.146	1.112	1.118	22.360	49,803
2023-08-15	1.142	1.142	1.120	1.138	22.760	26,188
2023-08-14	1.134	1.150	1.100	1.142	22.840	68,810
2023-08-11	1.170	1.170	1.132	1.138	22.760	25,847
2023-08-10	1.150	1.156	1.130	1.146	22.920	48,467
2023-08-09	1.168	1.168	1.144	1.156	23.120	29,388
2023-08-08	1.174	1.176	1.144	1.170	23.400	40,467
2023-08-07	1.178	1.180	1.140	1.180	23.600	25,201
2023-08-04	1.170	1.198	1.154	1.180	23.600	17,884
2023-08-03	1.200	1.200	1.158	1.170	23.400	58,451
2023-08-02	1.210	1.248	1.176	1.220	24.400	93,770
2023-08-01	1.186	1.220	1.172	1.210	24.200	47,211
2023-07-31	1.218	1.228	1.180	1.180	23.600	38,195
2023-07-28	1.212	1.220	1.180	1.220	24.400	46,455
2023-07-27	1.260	1.300	1.212	1.212	24.240	90,735
2023-07-26	1.194	1.260	1.190	1.260	25.200	68,618
2023-07-25	1.206	1.244	1.190	1.194	23.880	121,951
2023-07-24	1.170	1.206	1.156	1.206	24.120	53,694
2023-07-21	1.192	1.192	1.156	1.170	23.400	33,172
2023-07-20	1.182	1.200	1.146	1.198	23.960	82,820
2023-07-19	1.180	1.184	1.160	1.184	23.680	31,325
2023-07-18	1.158	1.182	1.134	1.180	23.600	57,987
2023-07-17	1.172	1.172	1.120	1.164	23.280	93,840
2023-07-14	1.210	1.214	1.170	1.178	23.560	96,901
2023-07-13	1.166	1.206	1.148	1.196	23.920	82,009
2023-07-12	1.132	1.168	1.118	1.166	23.320	91,243
2023-07-11	1.148	1.148	1.122	1.132	22.640	28,947
2023-07-10	1.146	1.162	1.130	1.148	22.960	71,580
2023-07-07	1.150	1.186	1.132	1.160	23.200	103,398
2023-07-06	1.166	1.166	1.136	1.146	22.920	98,813
2023-07-05	1.170	1.180	1.152	1.166	23.320	63,270
2023-07-04	1.150	1.174	1.134	1.174	23.480	58,631
2023-07-03	1.188	1.200	1.142	1.144	22.880	90,974
2023-06-30	1.150	1.198	1.140	1.188	23.760	84,816
2023-06-29	1.180	1.180	1.120	1.164	23.280	223,881
2023-06-28	1.196	1.200	1.146	1.170	23.400	137,299
2023-06-27	1.218	1.218	1.156	1.190	23.800	86,731
2023-06-26	1.216	1.244	1.190	1.218	24.360	71,899
2023-06-22	1.222	1.236	1.174	1.220	24.400	165,965
2023-06-21	1.180	1.236	1.100	1.222	24.440	444,993
2023-06-20	1.250	1.272	1.238	1.264	25.280	43,454
2023-06-19	1.264	1.282	1.246	1.250	25.000	44,485
2023-06-16	1.274	1.290	1.256	1.282	25.640	45,790

← NewerPage 14 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.