Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	19.000	19.900	18.500	19.800	19.800	1,529,101
2026-01-30	20.600	20.800	19.760	20.150	20.150	1,417,556
2026-01-29	22.000	22.500	20.300	20.550	20.550	3,116,147
2026-01-28	21.950	21.950	21.100	21.450	21.450	717,053
2026-01-27	22.200	22.200	20.950	21.650	21.650	1,357,474
2026-01-26	21.050	22.250	21.050	22.000	22.000	1,647,703
2026-01-23	20.800	21.000	20.000	20.750	20.750	1,488,534
2026-01-22	22.000	22.500	20.450	20.900	20.900	1,652,384
2026-01-21	20.950	22.500	20.700	21.700	21.700	2,422,101
2026-01-20	21.000	21.000	20.100	20.900	20.900	822,457
2026-01-19	20.900	22.000	20.150	21.000	21.000	1,506,891
2026-01-16	20.400	20.950	19.920	20.900	20.900	1,151,478
2026-01-15	19.020	20.350	19.000	20.350	20.350	1,483,264
2026-01-14	19.120	19.140	18.640	19.100	19.100	598,486
2026-01-13	18.900	19.400	18.640	18.900	18.900	775,353
2026-01-12	17.880	19.080	17.880	18.780	18.780	1,270,121
2026-01-09	18.980	18.980	17.540	17.700	17.700	1,467,168
2026-01-08	19.000	19.440	18.360	18.900	18.900	1,577,988
2026-01-07	20.250	20.900	18.780	19.180	19.180	2,110,276
2026-01-05	20.350	21.350	19.800	20.100	20.100	1,095,298
2026-01-02	19.880	20.900	19.700	20.250	20.250	1,673,535
2025-12-30	19.580	20.200	18.260	19.480	19.480	1,349,783
2025-12-29	18.740	21.450	18.640	19.580	19.580	2,231,483
2025-12-23	18.000	18.960	17.680	18.120	18.120	1,688,350
2025-12-22	16.000	17.900	15.980	17.600	17.600	4,044,398
2025-12-19	14.800	15.240	14.100	14.940	14.940	1,425,592
2025-12-18	13.060	14.400	13.000	14.400	14.400	1,143,136
2025-12-17	12.800	13.100	12.620	13.000	13.000	397,386
2025-12-16	12.620	13.020	12.460	12.880	12.880	534,142
2025-12-15	12.720	13.100	12.460	12.600	12.600	673,015
2025-12-12	12.120	12.800	12.000	12.660	12.660	1,880,588
2025-12-11	12.580	12.580	11.820	12.240	12.240	1,972,090
2025-12-10	12.880	13.060	12.460	12.560	12.560	501,765
2025-12-09	13.420	13.900	12.600	13.120	13.120	508,175
2025-12-08	12.320	13.400	12.180	13.200	13.200	1,291,716
2025-12-05	12.000	12.620	11.700	12.260	12.260	934,758
2025-12-04	11.980	12.080	11.020	11.920	11.920	813,343
2025-12-03	12.020	12.780	11.500	11.800	11.800	1,130,638
2025-12-02	12.260	12.480	11.640	11.640	11.640	495,325
2025-12-01	12.840	12.940	12.100	12.260	12.260	546,340
2025-11-28	13.780	14.320	11.900	12.800	12.800	973,612
2025-11-27	12.825	13.203	12.242	13.100	13.100	648,881
2025-11-26	12.533	13.014	12.396	12.825	12.825	437,805
2025-11-25	12.465	12.688	12.430	12.448	12.448	279,184
2025-11-24	12.791	13.358	12.173	12.327	12.327	671,183
2025-11-21	13.237	13.649	12.705	12.757	12.757	313,805
2025-11-20	15.120	15.720	14.900	15.060	15.060	446,593
2025-11-19	15.900	15.900	13.600	14.860	14.860	1,390,825
2025-11-18	17.260	17.480	16.520	17.020	17.020	415,648
2025-11-17	17.980	18.380	17.200	17.240	17.240	524,448
2025-11-14	18.560	18.560	17.500	18.000	18.000	246,997
2025-11-13	17.280	18.500	17.280	18.180	18.180	524,829
2025-11-12	17.180	17.520	16.620	16.820	16.820	374,517
2025-11-11	17.480	17.480	16.700	16.940	16.940	273,118
2025-11-10	16.220	17.860	16.200	17.200	17.200	477,625
2025-11-07	16.180	16.720	15.940	16.000	16.000	215,715
2025-11-06	16.300	16.800	15.520	15.940	15.940	472,522
2025-11-05	17.400	17.580	15.820	16.380	16.380	781,773
2025-11-04	18.720	18.740	17.700	17.700	17.700	425,608
2025-11-03	19.160	19.240	18.620	18.680	18.680	341,959

← NewerPage 4 of 21 · 1,257 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.