Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.958	0.962	0.927	0.957	19.140	24,742
2022-07-05	0.953	0.953	0.895	0.952	19.040	90,957
2022-07-04	0.976	0.992	0.941	0.955	19.100	48,431
2022-07-01	0.958	0.992	0.932	0.976	19.520	20,122
2022-06-30	0.993	0.993	0.898	0.958	19.160	159,415
2022-06-29	1.020	1.020	0.960	0.981	19.620	67,112
2022-06-28	1.030	1.042	1.000	1.020	20.400	37,224
2022-06-27	1.010	1.068	1.010	1.030	20.600	27,743
2022-06-23	1.028	1.040	0.995	1.010	20.200	40,842
2022-06-22	1.050	1.050	1.010	1.028	20.560	42,807
2022-06-21	1.050	1.080	1.032	1.040	20.800	24,987
2022-06-20	1.042	1.094	1.036	1.046	20.920	16,920
2022-06-17	1.040	1.064	1.010	1.042	20.840	56,604
2022-06-16	1.112	1.116	1.026	1.040	20.800	63,233
2022-06-15	1.050	1.102	1.020	1.102	22.040	85,862
2022-06-14	1.068	1.076	1.028	1.046	20.920	47,549
2022-06-13	1.110	1.112	1.058	1.058	21.160	50,999
2022-06-10	1.120	1.126	1.090	1.090	21.800	36,186
2022-06-09	1.134	1.136	1.116	1.118	22.360	6,601
2022-06-08	1.128	1.142	1.094	1.134	22.680	43,550
2022-06-07	1.100	1.126	1.080	1.126	22.520	70,068
2022-06-03	1.144	1.148	1.102	1.110	22.200	59,353
2022-06-02	1.132	1.144	1.112	1.144	22.880	22,098
2022-06-01	1.140	1.146	1.112	1.132	22.640	24,605
2022-05-31	1.160	1.174	1.112	1.134	22.680	64,996
2022-05-30	1.150	1.170	1.140	1.160	23.200	68,026
2022-05-27	1.140	1.150	1.130	1.150	23.000	39,273
2022-05-25	1.148	1.150	1.130	1.140	22.800	20,301
2022-05-24	1.148	1.150	1.090	1.150	23.000	69,150
2022-05-23	1.150	1.160	1.132	1.150	23.000	28,331
2022-05-20	1.170	1.170	1.130	1.146	22.920	36,401
2022-05-19	1.142	1.170	1.116	1.170	23.400	18,716
2022-05-18	1.170	1.170	1.140	1.142	22.840	38,213
2022-05-17	1.124	1.176	1.124	1.160	23.200	65,498
2022-05-16	1.094	1.130	1.084	1.124	22.480	240,169
2022-05-13	1.074	1.094	1.040	1.094	21.880	65,756
2022-05-12	1.070	1.094	1.032	1.060	21.200	82,244
2022-05-11	1.058	1.086	1.050	1.066	21.320	59,780
2022-05-10	1.080	1.110	1.050	1.050	21.000	58,220
2022-05-09	1.130	1.140	1.076	1.080	21.600	82,963
2022-05-06	1.122	1.144	1.106	1.130	22.600	77,628
2022-05-05	1.120	1.170	1.114	1.120	22.400	64,018
2022-05-04	1.116	1.128	1.110	1.116	22.320	25,542
2022-05-03	1.130	1.140	1.100	1.114	22.280	70,261
2022-05-02	1.130	1.140	1.090	1.130	22.600	120,535
2022-04-29	1.122	1.150	1.122	1.130	22.600	53,695
2022-04-28	1.140	1.148	1.106	1.122	22.440	52,031
2022-04-27	1.136	1.170	1.130	1.140	22.800	62,338
2022-04-26	1.176	1.176	1.126	1.136	22.720	56,102
2022-04-25	1.160	1.186	1.152	1.160	23.200	106,593
2022-04-22	1.192	1.204	1.174	1.200	24.000	110,874
2022-04-21	1.184	1.194	1.176	1.194	23.880	225,822
2022-04-20	1.206	1.206	1.184	1.184	23.680	35,535
2022-04-19	1.210	1.210	1.180	1.206	24.120	59,489
2022-04-14	1.220	1.220	1.200	1.214	24.280	13,665
2022-04-13	1.200	1.220	1.186	1.220	24.400	106,728
2022-04-12	1.216	1.220	1.192	1.192	23.840	104,311
2022-04-11	1.200	1.218	1.186	1.218	24.360	68,941
2022-04-08	1.206	1.206	1.184	1.200	24.000	33,779
2022-04-07	1.180	1.200	1.172	1.196	23.920	62,154

← NewerPage 19 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.