Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.140	16.700	16.040	16.180	16.180	648,182
2026-07-24	16.360	16.380	15.920	16.060	16.060	337,325
2026-07-23	16.640	16.860	16.200	16.200	16.200	573,675
2026-07-22	15.820	16.780	15.660	16.580	16.580	824,956
2026-07-21	15.320	15.860	15.280	15.800	15.800	517,608
2026-07-20	15.060	15.640	14.980	15.200	15.200	549,407
2026-07-17	15.700	15.700	14.980	15.000	15.000	987,122
2026-07-16	15.820	15.900	15.560	15.680	15.680	560,409
2026-07-15	16.000	16.000	15.580	15.740	15.740	490,749
2026-07-14	15.260	15.840	14.980	15.720	15.720	696,654
2026-07-13	15.600	15.600	15.020	15.160	15.160	799,001
2026-07-10	15.760	15.900	15.520	15.620	15.620	713,304
2026-07-09	15.860	15.880	15.320	15.640	15.640	1,002,923
2026-07-08	16.400	16.460	15.500	15.500	15.500	1,671,780
2026-07-07	17.500	17.500	16.360	16.400	16.400	1,159,663
2026-07-06	17.920	18.000	17.260	17.320	17.320	1,018,774
2026-07-03	16.480	18.540	16.480	17.900	17.900	3,345,670
2026-07-02	16.500	16.660	16.160	16.340	16.340	1,668,232
2026-07-01	16.220	16.220	15.400	15.880	15.880	1,034,104
2026-06-30	16.460	16.540	16.140	16.280	16.280	876,476
2026-06-29	16.540	16.580	16.100	16.280	16.280	641,712
2026-06-26	16.280	16.560	15.940	16.500	16.500	587,939
2026-06-25	16.180	16.320	15.900	16.200	16.200	774,348
2026-06-24	16.300	16.420	15.760	15.980	15.980	475,067
2026-06-23	16.040	16.400	15.620	16.180	16.180	724,373
2026-06-22	16.300	16.680	15.860	16.420	16.420	797,455
2026-06-18	16.780	16.780	16.040	16.140	16.140	2,402,601
2026-06-17	18.000	18.340	16.060	16.820	16.820	2,949,789
2026-06-16	16.640	17.000	16.440	16.620	16.620	614,029
2026-06-15	16.060	17.240	16.060	16.480	16.480	1,079,324
2026-06-12	15.480	15.880	15.480	15.580	15.580	457,874
2026-06-11	14.860	15.240	14.760	15.100	15.100	479,964
2026-06-10	15.220	15.220	14.720	14.980	14.980	598,162
2026-06-09	15.680	15.780	15.080	15.100	15.100	527,400
2026-06-08	15.900	16.060	15.240	15.540	15.540	871,577
2026-06-05	15.880	17.020	15.600	16.000	16.000	1,309,901
2026-06-04	15.780	16.080	15.560	15.780	15.780	425,563
2026-06-03	15.800	16.000	15.520	15.760	15.760	594,935
2026-06-02	16.240	16.500	15.740	15.800	15.800	539,951
2026-06-01	16.720	16.900	16.020	16.140	16.140	500,796
2026-05-29	16.380	16.580	16.160	16.340	16.340	426,062
2026-05-28	16.240	16.500	16.060	16.360	16.360	405,847
2026-05-27	16.420	16.580	16.060	16.360	16.360	496,928
2026-05-26	16.640	16.640	16.000	16.420	16.420	676,995
2026-05-25	16.980	17.340	16.500	16.660	16.660	702,569
2026-05-22	17.220	17.400	16.320	16.740	16.740	820,433
2026-05-21	17.240	17.260	16.880	17.140	17.140	337,702
2026-05-20	16.460	17.280	16.220	17.160	17.160	620,943
2026-05-19	17.040	17.040	16.200	16.360	16.360	903,808
2026-05-18	17.780	17.780	17.000	17.000	17.000	941,296
2026-05-15	17.940	19.200	17.720	17.920	17.920	1,901,727
2026-05-13	17.400	18.060	17.320	17.680	17.680	655,839
2026-05-12	17.220	17.720	16.900	17.180	17.180	589,104
2026-05-11	17.600	17.940	17.020	17.140	17.140	1,063,205
2026-05-08	18.880	19.160	17.460	17.500	17.500	1,711,067
2026-05-07	17.380	19.300	17.380	19.160	19.160	2,173,759
2026-05-06	16.100	17.640	16.100	17.240	17.240	1,211,310
2026-05-05	15.760	15.980	15.660	15.960	15.960	477,890
2026-05-04	16.320	16.640	15.680	15.700	15.700	603,411
2026-04-30	16.040	16.320	15.820	16.220	16.220	365,076

← NewerPage 2 of 5 · 250 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.