Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.448	1.494	1.422	1.494	29.880	67,105
2023-03-15	1.504	1.534	1.428	1.448	28.960	137,305
2023-03-14	1.440	1.500	1.430	1.496	29.920	51,740
2023-03-13	1.470	1.476	1.418	1.440	28.800	152,641
2023-03-10	1.440	1.470	1.420	1.442	28.840	96,590
2023-03-09	1.468	1.468	1.378	1.412	28.240	210,884
2023-03-08	1.510	1.514	1.428	1.468	29.360	208,789
2023-03-07	1.540	1.550	1.506	1.548	30.960	79,695
2023-03-06	1.510	1.542	1.486	1.540	30.800	55,368
2023-03-03	1.520	1.560	1.464	1.510	30.200	70,979
2023-03-02	1.450	1.530	1.438	1.520	30.400	95,009
2023-03-01	1.460	1.496	1.440	1.450	29.000	80,279
2023-02-28	1.444	1.464	1.426	1.454	29.080	38,380
2023-02-27	1.484	1.484	1.436	1.442	28.840	64,191
2023-02-24	1.556	1.556	1.436	1.494	29.880	120,713
2023-02-23	1.468	1.522	1.460	1.520	30.400	79,346
2023-02-22	1.450	1.474	1.410	1.468	29.360	70,986
2023-02-21	1.450	1.470	1.426	1.450	29.000	93,838
2023-02-20	1.442	1.478	1.418	1.448	28.960	92,927
2023-02-17	1.478	1.494	1.434	1.442	28.840	105,263
2023-02-16	1.510	1.516	1.462	1.478	29.560	107,298
2023-02-15	1.504	1.536	1.502	1.510	30.200	44,772
2023-02-14	1.520	1.548	1.502	1.504	30.080	60,041
2023-02-13	1.508	1.544	1.500	1.520	30.400	80,187
2023-02-10	1.550	1.566	1.492	1.508	30.160	77,301
2023-02-09	1.564	1.574	1.500	1.540	30.800	130,964
2023-02-08	1.620	1.620	1.500	1.578	31.560	200,642
2023-02-07	1.546	1.636	1.508	1.606	32.120	196,127
2023-02-06	1.640	1.646	1.542	1.544	30.880	144,172
2023-02-03	1.602	1.648	1.584	1.620	32.400	198,920
2023-02-02	1.634	1.724	1.578	1.600	32.000	420,735
2023-02-01	1.546	1.650	1.536	1.630	32.600	294,684
2023-01-31	1.594	1.598	1.514	1.548	30.960	202,201
2023-01-30	1.610	1.662	1.562	1.592	31.840	362,048
2023-01-27	1.502	1.642	1.502	1.598	31.960	425,555
2023-01-26	1.476	1.500	1.424	1.500	30.000	124,419
2023-01-25	1.400	1.508	1.400	1.468	29.360	248,477
2023-01-24	1.316	1.400	1.306	1.398	27.960	165,427
2023-01-23	1.300	1.314	1.298	1.314	26.280	81,906
2023-01-20	1.286	1.300	1.280	1.298	25.960	50,521
2023-01-19	1.290	1.300	1.266	1.286	25.720	79,181
2023-01-18	1.274	1.300	1.274	1.298	25.960	80,728
2023-01-17	1.286	1.290	1.272	1.274	25.480	58,827
2023-01-16	1.280	1.290	1.272	1.290	25.800	48,934
2023-01-13	1.280	1.290	1.270	1.282	25.640	57,517
2023-01-12	1.272	1.286	1.258	1.280	25.600	77,007
2023-01-11	1.274	1.290	1.270	1.272	25.440	48,854
2023-01-10	1.270	1.280	1.256	1.272	25.440	81,542
2023-01-09	1.278	1.302	1.268	1.270	25.400	66,939
2023-01-05	1.264	1.274	1.260	1.260	25.200	21,184
2023-01-04	1.264	1.290	1.254	1.270	25.400	39,487
2023-01-03	1.274	1.288	1.248	1.264	25.280	52,320
2023-01-02	1.280	1.306	1.268	1.274	25.480	35,419
2022-12-30	1.290	1.290	1.252	1.278	25.560	56,158
2022-12-29	1.240	1.282	1.220	1.280	25.600	105,501
2022-12-28	1.290	1.290	1.246	1.254	25.080	47,171
2022-12-27	1.280	1.294	1.260	1.286	25.720	118,944
2022-12-23	1.260	1.290	1.254	1.278	25.560	44,156
2022-12-22	1.294	1.302	1.252	1.260	25.200	115,142
2022-12-21	1.258	1.300	1.250	1.292	25.840	66,929

← NewerPage 16 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.