Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.276	1.280	1.250	1.270	25.400	30,976
2023-06-14	1.288	1.288	1.258	1.274	25.480	47,340
2023-06-13	1.280	1.300	1.248	1.288	25.760	46,797
2023-06-12	1.290	1.310	1.272	1.280	25.600	60,743
2023-06-09	1.276	1.296	1.258	1.288	25.760	42,432
2023-06-08	1.244	1.276	1.240	1.276	25.520	47,854
2023-06-07	1.280	1.292	1.232	1.246	24.920	80,518
2023-06-05	1.264	1.294	1.230	1.276	25.520	82,304
2023-06-02	1.272	1.290	1.232	1.264	25.280	111,063
2023-06-01	1.276	1.278	1.232	1.272	25.440	74,289
2023-05-31	1.300	1.300	1.228	1.276	25.520	71,727
2023-05-30	1.274	1.280	1.252	1.264	25.280	37,775
2023-05-29	1.330	1.330	1.264	1.274	25.480	42,540
2023-05-26	1.282	1.360	1.260	1.296	25.920	63,767
2023-05-25	1.266	1.338	1.252	1.282	25.640	134,987
2023-05-24	1.328	1.328	1.226	1.264	25.280	345,137
2023-05-23	1.374	1.374	1.318	1.330	26.600	91,656
2023-05-22	1.446	1.446	1.364	1.374	27.480	47,599
2023-05-19	1.396	1.438	1.396	1.404	28.080	56,966
2023-05-17	1.418	1.418	1.380	1.392	27.840	33,839
2023-05-16	1.432	1.434	1.400	1.418	28.360	25,937
2023-05-15	1.416	1.454	1.366	1.434	28.680	92,449
2023-05-12	1.440	1.440	1.364	1.420	28.400	113,519
2023-05-11	1.486	1.498	1.412	1.440	28.800	46,411
2023-05-10	1.478	1.488	1.436	1.480	29.600	56,223
2023-05-09	1.450	1.470	1.420	1.460	29.200	89,761
2023-05-08	1.450	1.484	1.426	1.444	28.880	54,076
2023-05-05	1.410	1.450	1.406	1.432	28.640	66,671
2023-05-04	1.434	1.434	1.388	1.430	28.600	41,197
2023-05-03	1.458	1.458	1.398	1.434	28.680	42,127
2023-05-02	1.464	1.486	1.390	1.424	28.480	95,201
2023-04-28	1.440	1.452	1.406	1.448	28.960	44,992
2023-04-27	1.414	1.464	1.398	1.434	28.680	88,449
2023-04-26	1.468	1.468	1.400	1.414	28.280	132,363
2023-04-25	1.422	1.468	1.392	1.468	29.360	180,743
2023-04-24	1.470	1.482	1.422	1.422	28.440	109,278
2023-04-21	1.530	1.530	1.454	1.460	29.200	127,545
2023-04-20	1.588	1.588	1.516	1.530	30.600	55,349
2023-04-19	1.576	1.594	1.506	1.594	31.880	74,783
2023-04-18	1.622	1.650	1.524	1.564	31.280	178,499
2023-04-17	1.650	1.688	1.620	1.620	32.400	80,943
2023-04-14	1.672	1.674	1.620	1.650	33.000	90,625
2023-04-13	1.632	1.678	1.600	1.678	33.560	127,526
2023-04-12	1.664	1.696	1.584	1.626	32.520	161,836
2023-04-11	1.592	1.668	1.580	1.660	33.200	237,633
2023-04-06	1.590	1.594	1.524	1.580	31.600	152,943
2023-04-05	1.400	1.588	1.374	1.588	31.760	412,928
2023-04-04	1.372	1.402	1.350	1.382	27.640	165,104
2023-04-03	1.396	1.408	1.344	1.370	27.400	93,860
2023-03-31	1.398	1.398	1.344	1.398	27.960	75,024
2023-03-30	1.400	1.410	1.320	1.380	27.600	149,807
2023-03-29	1.382	1.424	1.368	1.400	28.000	144,614
2023-03-28	1.420	1.420	1.372	1.382	27.640	53,689
2023-03-27	1.412	1.424	1.384	1.390	27.800	101,433
2023-03-24	1.402	1.412	1.382	1.412	28.240	57,552
2023-03-23	1.420	1.430	1.382	1.402	28.040	83,191
2023-03-22	1.470	1.470	1.416	1.420	28.400	54,380
2023-03-21	1.496	1.510	1.444	1.470	29.400	109,304
2023-03-20	1.498	1.498	1.458	1.498	29.960	63,152
2023-03-17	1.500	1.532	1.470	1.496	29.920	87,516

← NewerPage 15 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.