Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.046	1.058	1.020	1.050	21.000	39,098
2022-09-27	1.016	1.074	1.016	1.044	20.880	26,157
2022-09-26	1.060	1.074	1.014	1.014	20.280	34,788
2022-09-23	1.050	1.074	1.030	1.040	20.800	25,072
2022-09-22	1.052	1.052	1.002	1.050	21.000	18,651
2022-09-21	1.070	1.070	1.026	1.056	21.120	39,577
2022-09-20	1.090	1.104	1.038	1.070	21.400	60,410
2022-09-19	1.158	1.158	1.082	1.090	21.800	89,283
2022-09-16	1.146	1.146	1.070	1.116	22.320	42,151
2022-09-15	1.140	1.150	1.088	1.150	23.000	75,320
2022-09-14	1.138	1.140	1.114	1.140	22.800	65,816
2022-09-13	1.112	1.188	1.110	1.160	23.200	214,012
2022-09-12	1.060	1.090	1.058	1.074	21.480	14,327
2022-09-09	1.034	1.078	1.028	1.056	21.120	32,570
2022-09-08	1.030	1.034	1.004	1.034	20.680	32,964
2022-09-07	1.032	1.060	1.032	1.034	20.680	28,371
2022-09-06	1.058	1.086	1.020	1.032	20.640	46,192
2022-09-05	1.100	1.100	1.042	1.066	21.320	34,464
2022-09-02	1.148	1.148	1.084	1.100	22.000	14,820
2022-09-01	1.152	1.152	1.090	1.100	22.000	30,059
2022-08-31	1.104	1.170	1.094	1.140	22.800	37,047
2022-08-30	1.122	1.142	1.076	1.104	22.080	55,476
2022-08-29	1.158	1.162	1.102	1.122	22.440	61,058
2022-08-26	1.148	1.162	1.136	1.158	23.160	34,514
2022-08-25	1.166	1.166	1.126	1.148	22.960	24,261
2022-08-24	1.104	1.170	1.092	1.170	23.400	20,218
2022-08-23	1.198	1.198	1.104	1.120	22.400	30,341
2022-08-22	1.180	1.188	1.122	1.140	22.800	59,315
2022-08-19	1.160	1.180	1.140	1.178	23.560	81,718
2022-08-18	1.188	1.192	1.154	1.160	23.200	32,978
2022-08-17	1.198	1.206	1.172	1.178	23.560	48,714
2022-08-16	1.158	1.210	1.150	1.196	23.920	63,596
2022-08-15	1.142	1.160	1.142	1.156	23.120	53,323
2022-08-12	1.130	1.152	1.130	1.140	22.800	59,062
2022-08-11	1.114	1.142	1.114	1.124	22.480	29,193
2022-08-10	1.108	1.118	1.086	1.114	22.280	31,333
2022-08-09	1.080	1.110	1.080	1.108	22.160	59,352
2022-08-08	1.060	1.082	1.040	1.078	21.560	73,146
2022-08-05	1.054	1.070	1.050	1.058	21.160	9,619
2022-08-04	1.070	1.080	1.054	1.054	21.080	36,014
2022-08-03	1.042	1.080	1.028	1.070	21.400	60,375
2022-08-02	1.050	1.070	1.040	1.050	21.000	33,864
2022-08-01	1.080	1.080	1.030	1.050	21.000	50,749
2022-07-29	1.032	1.070	1.022	1.060	21.200	46,605
2022-07-28	1.078	1.078	1.010	1.014	20.280	51,857
2022-07-27	1.050	1.064	1.022	1.042	20.840	27,727
2022-07-26	1.090	1.090	1.038	1.050	21.000	27,024
2022-07-25	1.048	1.088	1.048	1.068	21.360	51,708
2022-07-22	1.030	1.060	1.028	1.048	20.960	15,958
2022-07-21	1.066	1.068	1.036	1.054	21.080	12,026
2022-07-20	1.050	1.076	0.989	1.070	21.400	104,407
2022-07-19	1.038	1.050	0.996	1.050	21.000	23,237
2022-07-18	1.020	1.024	0.984	0.999	19.980	69,441
2022-07-15	1.006	1.020	0.983	1.020	20.400	24,802
2022-07-14	1.096	1.096	0.982	1.006	20.120	92,551
2022-07-13	1.082	1.092	1.046	1.060	21.200	24,892
2022-07-12	1.100	1.100	1.052	1.082	21.640	29,563
2022-07-11	1.044	1.106	1.014	1.100	22.000	86,578
2022-07-08	0.962	1.134	0.960	1.044	20.880	171,060
2022-07-07	0.957	0.960	0.931	0.960	19.200	48,442

← NewerPage 18 of 22 · 1,262 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.