Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	1.168	1.224	1.164	1.202	24.040	78,516
2022-01-11	1.136	1.170	1.136	1.168	23.360	44,595
2022-01-10	1.160	1.170	1.130	1.134	22.680	44,373
2022-01-07	1.178	1.178	1.150	1.160	23.200	53,952
2022-01-05	1.184	1.186	1.170	1.178	23.560	19,939
2022-01-04	1.180	1.194	1.162	1.186	23.720	41,190
2022-01-03	1.180	1.218	1.172	1.180	23.600	84,426
2021-12-30	1.200	1.200	1.168	1.180	23.600	28,789
2021-12-29	1.196	1.230	1.196	1.200	24.000	42,701
2021-12-28	1.200	1.218	1.184	1.210	24.200	64,115
2021-12-27	1.244	1.244	1.184	1.200	24.000	61,273
2021-12-23	1.162	1.200	1.162	1.200	24.000	47,358
2021-12-22	1.130	1.174	1.130	1.162	23.240	49,133
2021-12-21	1.120	1.140	1.104	1.126	22.520	49,949
2021-12-20	1.138	1.154	1.116	1.120	22.400	38,611
2021-12-17	1.160	1.160	1.112	1.138	22.760	78,122
2021-12-16	1.168	1.186	1.130	1.138	22.760	60,475
2021-12-15	1.156	1.182	1.136	1.164	23.280	50,395
2021-12-14	1.188	1.208	1.130	1.156	23.120	152,120
2021-12-13	1.238	1.238	1.180	1.188	23.760	61,609
2021-12-10	1.230	1.246	1.212	1.238	24.760	58,260
2021-12-09	1.260	1.260	1.204	1.230	24.600	53,098
2021-12-08	1.228	1.280	1.202	1.230	24.600	77,346
2021-12-07	1.210	1.230	1.200	1.228	24.560	38,625
2021-12-06	1.240	1.240	1.190	1.204	24.080	53,115
2021-12-03	1.250	1.262	1.224	1.238	24.760	65,555
2021-12-02	1.256	1.294	1.228	1.260	25.200	132,747
2021-12-01	1.200	1.302	1.200	1.258	25.160	229,093
2021-11-30	1.170	1.242	1.150	1.190	23.800	84,746
2021-11-29	1.162	1.176	1.150	1.170	23.400	94,682
2021-11-26	1.206	1.206	1.154	1.162	23.240	142,586
2021-11-25	1.220	1.248	1.174	1.206	24.120	81,464
2021-11-24	1.198	1.218	1.172	1.212	24.240	66,456
2021-11-23	1.180	1.198	1.160	1.174	23.480	43,516
2021-11-22	1.198	1.198	1.142	1.180	23.600	94,479
2021-11-19	1.192	1.216	1.188	1.206	24.120	37,974
2021-11-18	1.198	1.208	1.180	1.188	23.760	54,259
2021-11-17	1.200	1.214	1.128	1.208	24.160	106,877
2021-11-16	1.240	1.240	1.190	1.222	24.440	135,113
2021-11-15	1.248	1.256	1.208	1.240	24.800	74,226
2021-11-12	1.248	1.248	1.210	1.248	24.960	48,391
2021-11-11	1.232	1.250	1.202	1.238	24.760	55,176
2021-11-10	1.248	1.248	1.204	1.232	24.640	44,846
2021-11-09	1.250	1.278	1.238	1.248	24.960	53,724
2021-11-08	1.250	1.284	1.230	1.250	25.000	69,669
2021-11-05	1.228	1.254	1.228	1.250	25.000	22,255
2021-11-04	1.198	1.230	1.192	1.228	24.560	48,083
2021-11-03	1.196	1.204	1.182	1.196	23.920	44,426
2021-11-02	1.220	1.220	1.184	1.196	23.920	86,171
2021-11-01	1.236	1.236	1.200	1.218	24.360	50,462
2021-10-29	1.226	1.244	1.200	1.236	24.720	63,066
2021-10-28	1.228	1.240	1.226	1.226	24.520	44,418
2021-10-27	1.240	1.254	1.210	1.228	24.560	34,912
2021-10-26	1.260	1.260	1.220	1.238	24.760	69,109
2021-10-25	1.240	1.260	1.236	1.258	25.160	72,604
2021-10-22	1.288	1.288	1.210	1.238	24.760	58,260
2021-10-21	1.284	1.288	1.242	1.242	24.840	104,936
2021-10-20	1.270	1.294	1.250	1.278	25.560	70,591
2021-10-19	1.300	1.310	1.256	1.270	25.400	144,444
2021-10-18	1.310	1.320	1.290	1.300	26.000	78,403

← NewerPage 21 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.