Gruvaktiebolaget Viscaria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1.240 | 1.262 | 1.228 | 1.258 | 25.160 | 34,892 |
| 2022-12-19 | 1.204 | 1.256 | 1.200 | 1.256 | 25.120 | 60,710 |
| 2022-12-16 | 1.230 | 1.246 | 1.200 | 1.202 | 24.040 | 60,337 |
| 2022-12-15 | 1.268 | 1.268 | 1.222 | 1.230 | 24.600 | 43,202 |
| 2022-12-14 | 1.278 | 1.278 | 1.242 | 1.256 | 25.120 | 53,095 |
| 2022-12-13 | 1.290 | 1.316 | 1.274 | 1.278 | 25.560 | 91,800 |
| 2022-12-12 | 1.294 | 1.294 | 1.264 | 1.290 | 25.800 | 76,024 |
| 2022-12-09 | 1.290 | 1.300 | 1.274 | 1.300 | 26.000 | 33,860 |
| 2022-12-08 | 1.278 | 1.300 | 1.270 | 1.290 | 25.800 | 48,893 |
| 2022-12-07 | 1.268 | 1.350 | 1.238 | 1.278 | 25.560 | 202,631 |
| 2022-12-06 | 1.294 | 1.296 | 1.264 | 1.272 | 25.440 | 84,084 |
| 2022-12-05 | 1.290 | 1.298 | 1.280 | 1.294 | 25.880 | 77,797 |
| 2022-12-02 | 1.310 | 1.310 | 1.270 | 1.280 | 25.600 | 34,960 |
| 2022-12-01 | 1.300 | 1.344 | 1.278 | 1.300 | 26.000 | 48,281 |
| 2022-11-30 | 1.318 | 1.346 | 1.294 | 1.294 | 25.880 | 53,407 |
| 2022-11-29 | 1.350 | 1.350 | 1.300 | 1.318 | 26.360 | 71,492 |
| 2022-11-28 | 1.328 | 1.328 | 1.302 | 1.326 | 26.520 | 34,445 |
| 2022-11-25 | 1.318 | 1.338 | 1.304 | 1.320 | 26.400 | 44,703 |
| 2022-11-24 | 1.342 | 1.348 | 1.290 | 1.310 | 26.200 | 55,631 |
| 2022-11-23 | 1.368 | 1.378 | 1.336 | 1.348 | 26.960 | 59,307 |
| 2022-11-22 | 1.398 | 1.398 | 1.334 | 1.364 | 27.280 | 111,617 |
| 2022-11-21 | 1.378 | 1.378 | 1.300 | 1.360 | 27.200 | 157,266 |
| 2022-11-18 | 1.404 | 1.478 | 1.308 | 1.332 | 26.640 | 144,806 |
| 2022-11-17 | 1.290 | 1.390 | 1.288 | 1.380 | 27.600 | 200,394 |
| 2022-11-16 | 1.290 | 1.290 | 1.264 | 1.280 | 25.600 | 53,886 |
| 2022-11-15 | 1.284 | 1.298 | 1.248 | 1.290 | 25.800 | 102,681 |
| 2022-11-14 | 1.250 | 1.292 | 1.202 | 1.280 | 25.600 | 188,962 |
| 2022-11-11 | 1.238 | 1.240 | 1.212 | 1.240 | 24.800 | 42,796 |
| 2022-11-10 | 1.226 | 1.238 | 1.202 | 1.238 | 24.760 | 56,135 |
| 2022-11-09 | 1.230 | 1.248 | 1.174 | 1.226 | 24.520 | 68,416 |
| 2022-11-08 | 1.240 | 1.240 | 1.214 | 1.220 | 24.400 | 47,946 |
| 2022-11-07 | 1.260 | 1.268 | 1.234 | 1.240 | 24.800 | 95,902 |
| 2022-11-04 | 1.258 | 1.260 | 1.230 | 1.260 | 25.200 | 35,256 |
| 2022-11-03 | 1.258 | 1.258 | 1.214 | 1.224 | 24.480 | 55,570 |
| 2022-11-02 | 1.254 | 1.260 | 1.246 | 1.258 | 25.160 | 55,374 |
| 2022-11-01 | 1.240 | 1.260 | 1.230 | 1.254 | 25.080 | 90,039 |
| 2022-10-31 | 1.250 | 1.260 | 1.206 | 1.230 | 24.600 | 44,429 |
| 2022-10-28 | 1.240 | 1.250 | 1.202 | 1.250 | 25.000 | 19,510 |
| 2022-10-27 | 1.252 | 1.260 | 1.200 | 1.240 | 24.800 | 39,950 |
| 2022-10-26 | 1.240 | 1.250 | 1.230 | 1.250 | 25.000 | 69,570 |
| 2022-10-25 | 1.270 | 1.270 | 1.212 | 1.240 | 24.800 | 115,801 |
| 2022-10-24 | 1.256 | 1.344 | 1.250 | 1.268 | 25.360 | 187,258 |
| 2022-10-21 | 1.200 | 1.252 | 1.176 | 1.252 | 25.040 | 257,974 |
| 2022-10-20 | 1.150 | 1.160 | 1.132 | 1.158 | 23.160 | 32,393 |
| 2022-10-19 | 1.150 | 1.150 | 1.130 | 1.150 | 23.000 | 42,882 |
| 2022-10-18 | 1.128 | 1.156 | 1.120 | 1.150 | 23.000 | 34,410 |
| 2022-10-17 | 1.124 | 1.140 | 1.120 | 1.128 | 22.560 | 12,468 |
| 2022-10-14 | 1.114 | 1.140 | 1.102 | 1.124 | 22.480 | 40,554 |
| 2022-10-13 | 1.136 | 1.136 | 1.084 | 1.114 | 22.280 | 30,285 |
| 2022-10-12 | 1.096 | 1.130 | 1.094 | 1.118 | 22.360 | 523,308 |
| 2022-10-11 | 1.140 | 1.160 | 1.078 | 1.096 | 21.920 | 67,584 |
| 2022-10-10 | 1.104 | 1.140 | 1.086 | 1.140 | 22.800 | 59,184 |
| 2022-10-07 | 1.140 | 1.148 | 1.080 | 1.102 | 22.040 | 62,251 |
| 2022-10-06 | 1.134 | 1.150 | 1.130 | 1.134 | 22.680 | 18,612 |
| 2022-10-05 | 1.130 | 1.150 | 1.120 | 1.134 | 22.680 | 31,027 |
| 2022-10-04 | 1.136 | 1.136 | 1.100 | 1.124 | 22.480 | 29,244 |
| 2022-10-03 | 1.078 | 1.148 | 1.070 | 1.136 | 22.720 | 56,345 |
| 2022-09-30 | 1.080 | 1.086 | 1.048 | 1.076 | 21.520 | 80,058 |
| 2022-09-29 | 1.050 | 1.082 | 1.036 | 1.060 | 21.200 | 18,833 |
| 2022-09-28 | 1.046 | 1.058 | 1.020 | 1.050 | 21.000 | 39,098 |
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.