Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	16.700	16.720	16.200	16.220	16.220	412,987
2026-04-28	17.360	17.360	16.600	16.720	16.720	550,773
2026-04-27	17.300	17.480	16.600	17.260	17.260	633,012
2026-04-24	17.380	17.540	16.940	17.240	17.240	538,868
2026-04-23	17.620	17.640	17.300	17.340	17.340	378,129
2026-04-22	17.560	17.740	17.200	17.720	17.720	390,669
2026-04-21	18.020	18.180	17.300	17.440	17.440	411,984
2026-04-20	18.000	18.380	17.300	18.000	18.000	889,738
2026-04-17	17.960	18.140	17.340	18.040	18.040	951,250
2026-04-16	17.520	18.380	17.520	17.920	17.920	1,174,994
2026-04-15	17.260	17.600	17.060	17.460	17.460	613,288
2026-04-14	16.820	17.380	16.720	17.120	17.120	547,675
2026-04-13	16.780	16.780	16.280	16.740	16.740	465,168
2026-04-10	16.800	16.960	16.300	16.840	16.840	570,044
2026-04-09	16.000	16.700	15.800	16.640	16.640	622,998
2026-04-08	15.880	16.300	15.820	15.960	15.960	624,575
2026-04-07	15.580	15.680	14.920	15.060	15.060	733,011
2026-04-02	15.800	15.800	15.000	15.320	15.320	430,115
2026-04-01	15.880	16.040	15.620	15.880	15.880	931,387
2026-03-31	15.000	15.540	14.880	15.280	15.280	772,644
2026-03-30	14.700	15.140	14.500	14.940	14.940	1,163,686
2026-03-27	15.220	15.340	14.400	14.540	14.540	909,915
2026-03-26	14.620	15.060	14.180	14.740	14.740	1,241,600
2026-03-25	14.100	14.760	14.100	14.580	14.580	793,983
2026-03-24	14.080	14.100	13.460	13.880	13.880	733,419
2026-03-23	13.040	14.480	12.900	14.100	14.100	1,171,428
2026-03-20	14.200	14.560	13.500	13.640	13.640	822,914
2026-03-19	14.540	14.540	13.660	14.160	14.160	2,958,418
2026-03-18	15.820	16.060	14.780	15.040	15.040	1,180,842
2026-03-17	16.220	16.300	15.820	15.860	15.860	308,029
2026-03-16	15.800	16.360	15.680	16.080	16.080	762,121
2026-03-13	16.460	16.600	15.860	15.860	15.860	432,342
2026-03-12	16.780	16.900	16.400	16.540	16.540	457,153
2026-03-11	17.100	17.240	16.600	16.800	16.800	381,490
2026-03-10	16.800	17.180	16.680	16.960	16.960	616,122
2026-03-09	16.220	16.800	15.800	16.240	16.240	1,091,863
2026-03-06	17.400	17.600	16.980	17.120	17.120	448,307
2026-03-05	18.140	18.140	17.300	17.400	17.400	566,787
2026-03-04	17.520	18.160	17.260	18.080	18.080	469,817
2026-03-03	18.640	18.640	16.920	17.540	17.540	1,091,561
2026-03-02	17.900	18.620	17.500	18.500	18.500	673,900
2026-02-27	18.140	18.300	17.840	18.160	18.160	265,046
2026-02-26	18.320	18.420	17.920	18.100	18.100	393,493
2026-02-25	17.920	18.580	17.920	18.300	18.300	724,884
2026-02-24	17.780	17.920	17.000	17.880	17.880	834,054
2026-02-23	18.100	18.100	17.380	17.840	17.840	1,046,436
2026-02-20	18.300	18.500	18.000	18.120	18.120	469,512
2026-02-19	18.320	18.400	17.860	18.320	18.320	313,818
2026-02-18	18.080	18.360	17.820	18.180	18.180	423,103
2026-02-17	18.440	18.440	17.520	18.080	18.080	752,669
2026-02-16	19.440	19.480	18.400	18.420	18.420	658,095
2026-02-13	19.500	19.600	18.900	19.440	19.440	409,565
2026-02-12	19.980	20.450	19.160	19.160	19.160	626,435
2026-02-11	19.460	20.350	19.340	19.920	19.920	764,822
2026-02-10	19.140	19.640	18.440	19.400	19.400	598,278
2026-02-09	18.400	19.200	18.400	19.160	19.160	831,929
2026-02-06	18.280	18.440	17.860	18.300	18.300	491,347
2026-02-05	19.180	19.180	18.000	18.280	18.280	1,095,173
2026-02-04	19.300	19.960	18.960	19.220	19.220	908,444
2026-02-03	20.100	20.650	18.740	18.780	18.780	1,266,132

← NewerPage 3 of 21 · 1,260 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.