Gruvaktiebolaget Viscaria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1.198 | 1.198 | 1.150 | 1.188 | 23.760 | 372,483 |
| 2022-04-05 | 1.200 | 1.200 | 1.170 | 1.196 | 23.920 | 95,132 |
| 2022-04-04 | 1.200 | 1.212 | 1.162 | 1.200 | 24.000 | 69,149 |
| 2022-04-01 | 1.188 | 1.210 | 1.150 | 1.200 | 24.000 | 121,121 |
| 2022-03-31 | 1.218 | 1.218 | 1.144 | 1.176 | 23.520 | 154,846 |
| 2022-03-30 | 1.250 | 1.256 | 1.166 | 1.218 | 24.360 | 297,795 |
| 2022-03-29 | 1.254 | 1.316 | 1.216 | 1.230 | 24.600 | 578,976 |
| 2022-03-28 | 1.192 | 1.260 | 1.182 | 1.254 | 25.080 | 241,933 |
| 2022-03-25 | 1.180 | 1.212 | 1.170 | 1.192 | 23.840 | 115,690 |
| 2022-03-24 | 1.172 | 1.200 | 1.136 | 1.164 | 23.280 | 138,286 |
| 2022-03-23 | 1.216 | 1.216 | 1.154 | 1.172 | 23.440 | 163,103 |
| 2022-03-22 | 1.166 | 1.300 | 1.162 | 1.196 | 23.920 | 1,117,823 |
| 2022-03-21 | 1.146 | 1.146 | 1.118 | 1.142 | 22.840 | 86,126 |
| 2022-03-18 | 1.132 | 1.160 | 1.122 | 1.146 | 22.920 | 206,142 |
| 2022-03-17 | 1.120 | 1.138 | 1.114 | 1.138 | 22.760 | 45,862 |
| 2022-03-16 | 1.092 | 1.136 | 1.092 | 1.120 | 22.400 | 39,223 |
| 2022-03-15 | 1.118 | 1.118 | 1.078 | 1.092 | 21.840 | 39,415 |
| 2022-03-14 | 1.130 | 1.138 | 1.112 | 1.120 | 22.400 | 66,769 |
| 2022-03-11 | 1.140 | 1.140 | 1.108 | 1.120 | 22.400 | 73,910 |
| 2022-03-10 | 1.144 | 1.144 | 1.098 | 1.120 | 22.400 | 80,973 |
| 2022-03-09 | 1.090 | 1.130 | 1.080 | 1.110 | 22.200 | 92,554 |
| 2022-03-08 | 1.144 | 1.144 | 1.090 | 1.090 | 21.800 | 50,743 |
| 2022-03-07 | 1.090 | 1.146 | 1.002 | 1.144 | 22.880 | 155,844 |
| 2022-03-04 | 1.120 | 1.168 | 1.076 | 1.090 | 21.800 | 151,467 |
| 2022-03-03 | 1.196 | 1.196 | 1.162 | 1.170 | 23.400 | 86,968 |
| 2022-03-02 | 1.174 | 1.192 | 1.154 | 1.180 | 23.600 | 57,683 |
| 2022-03-01 | 1.172 | 1.198 | 1.168 | 1.174 | 23.480 | 63,446 |
| 2022-02-28 | 1.116 | 1.186 | 1.100 | 1.172 | 23.440 | 96,795 |
| 2022-02-25 | 1.040 | 1.154 | 1.040 | 1.122 | 22.440 | 118,348 |
| 2022-02-24 | 0.990 | 1.050 | 0.975 | 1.038 | 20.760 | 222,861 |
| 2022-02-23 | 1.088 | 1.136 | 1.056 | 1.062 | 21.240 | 156,762 |
| 2022-02-22 | 1.042 | 1.100 | 0.971 | 1.088 | 21.760 | 297,706 |
| 2022-02-21 | 1.138 | 1.138 | 1.064 | 1.086 | 21.720 | 101,957 |
| 2022-02-18 | 1.122 | 1.148 | 1.086 | 1.138 | 22.760 | 139,917 |
| 2022-02-17 | 1.150 | 1.150 | 1.104 | 1.116 | 22.320 | 65,727 |
| 2022-02-16 | 1.158 | 1.198 | 1.142 | 1.150 | 23.000 | 48,698 |
| 2022-02-15 | 1.122 | 1.186 | 1.114 | 1.158 | 23.160 | 68,841 |
| 2022-02-14 | 1.154 | 1.154 | 1.096 | 1.122 | 22.440 | 192,690 |
| 2022-02-11 | 1.192 | 1.206 | 1.142 | 1.168 | 23.360 | 77,490 |
| 2022-02-10 | 1.198 | 1.218 | 1.190 | 1.192 | 23.840 | 70,776 |
| 2022-02-09 | 1.166 | 1.200 | 1.166 | 1.198 | 23.960 | 37,479 |
| 2022-02-08 | 1.156 | 1.190 | 1.146 | 1.166 | 23.320 | 81,513 |
| 2022-02-07 | 1.168 | 1.180 | 1.152 | 1.156 | 23.120 | 46,818 |
| 2022-02-04 | 1.198 | 1.198 | 1.148 | 1.168 | 23.360 | 73,236 |
| 2022-02-03 | 1.188 | 1.202 | 1.180 | 1.186 | 23.720 | 47,751 |
| 2022-02-02 | 1.248 | 1.258 | 1.188 | 1.188 | 23.760 | 160,484 |
| 2022-02-01 | 1.194 | 1.268 | 1.166 | 1.230 | 24.600 | 140,155 |
| 2022-01-31 | 1.180 | 1.246 | 1.180 | 1.240 | 24.800 | 97,121 |
| 2022-01-28 | 1.200 | 1.212 | 1.168 | 1.180 | 23.600 | 40,640 |
| 2022-01-27 | 1.234 | 1.234 | 1.178 | 1.198 | 23.960 | 53,975 |
| 2022-01-26 | 1.220 | 1.244 | 1.200 | 1.234 | 24.680 | 101,214 |
| 2022-01-25 | 1.248 | 1.248 | 1.168 | 1.190 | 23.800 | 113,206 |
| 2022-01-24 | 1.190 | 1.216 | 1.132 | 1.148 | 22.960 | 164,989 |
| 2022-01-21 | 1.260 | 1.270 | 1.186 | 1.218 | 24.360 | 86,455 |
| 2022-01-20 | 1.270 | 1.290 | 1.252 | 1.260 | 25.200 | 67,549 |
| 2022-01-19 | 1.262 | 1.274 | 1.250 | 1.270 | 25.400 | 41,237 |
| 2022-01-18 | 1.268 | 1.280 | 1.240 | 1.260 | 25.200 | 71,251 |
| 2022-01-17 | 1.220 | 1.260 | 1.220 | 1.250 | 25.000 | 146,340 |
| 2022-01-14 | 1.212 | 1.212 | 1.176 | 1.188 | 23.760 | 44,364 |
| 2022-01-13 | 1.210 | 1.226 | 1.204 | 1.212 | 24.240 | 35,005 |
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.