Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.900	19.180	18.780	19.140	19.140	129,677
2025-10-30	18.780	19.200	18.560	18.900	18.900	256,058
2025-10-29	19.040	19.060	18.700	18.760	18.760	225,074
2025-10-28	19.260	19.260	18.740	18.960	18.960	209,808
2025-10-27	19.000	19.680	18.720	18.880	18.880	404,746
2025-10-24	18.980	19.200	18.500	18.500	18.500	468,633
2025-10-23	21.400	21.400	18.820	18.960	18.960	1,384,607
2025-10-22	22.200	22.800	21.500	22.200	22.200	319,068
2025-10-21	21.350	22.300	21.100	22.100	22.100	391,651
2025-10-20	21.400	22.150	19.640	21.100	21.100	480,479
2025-10-17	21.400	21.850	20.600	21.150	21.150	576,659
2025-10-16	19.220	22.100	19.180	21.400	21.400	1,029,080
2025-10-15	18.000	19.400	17.940	19.220	19.220	834,909
2025-10-14	17.180	17.180	16.600	16.720	16.720	140,519
2025-10-13	16.400	17.480	16.000	17.240	17.240	242,711
2025-10-10	16.040	17.020	15.840	16.520	16.520	134,783
2025-10-09	15.980	16.260	15.800	16.040	16.040	125,602
2025-10-08	16.000	16.440	15.940	15.960	15.960	171,290
2025-10-07	16.780	16.980	15.740	15.940	15.940	137,438
2025-10-06	16.980	17.320	16.420	16.420	16.420	170,450
2025-10-03	17.220	17.680	16.680	16.940	16.940	156,657
2025-10-02	17.960	18.280	17.080	17.220	17.220	176,659
2025-10-01	18.220	18.700	17.600	17.800	17.800	286,703
2025-09-30	16.980	18.320	16.820	18.320	18.320	364,502
2025-09-29	17.080	17.400	16.320	16.980	16.980	194,659
2025-09-26	17.120	17.800	16.800	16.980	16.980	112,099
2025-09-25	16.500	17.580	16.460	16.980	16.980	169,739
2025-09-24	16.800	16.960	16.340	16.400	16.400	179,769
2025-09-23	17.880	17.980	16.200	16.600	16.600	281,680
2025-09-22	16.820	18.180	16.800	17.760	17.760	282,635
2025-09-19	17.000	17.360	16.020	16.500	16.500	212,439
2025-09-18	15.480	16.960	15.380	16.900	16.900	302,578
2025-09-17	14.080	15.860	14.020	15.340	15.340	387,876
2025-09-16	14.480	14.480	13.960	14.020	14.020	62,172
2025-09-15	13.900	14.540	13.680	14.180	14.180	244,358
2025-09-12	13.760	14.180	13.460	13.760	13.760	185,154
2025-09-11	13.920	14.000	13.740	13.880	13.880	62,334
2025-09-10	14.160	14.200	13.800	13.860	13.860	122,142
2025-09-09	14.620	14.620	14.100	14.100	14.100	137,377
2025-09-08	14.840	15.100	14.000	15.000	15.000	327,035
2025-09-05	14.940	15.120	14.700	14.840	14.840	78,690
2025-09-04	15.240	15.260	14.700	14.820	14.820	81,443
2025-09-03	15.100	15.280	15.040	15.180	15.180	53,254
2025-09-02	15.400	15.500	15.100	15.100	15.100	95,331
2025-09-01	15.360	15.600	15.020	15.260	15.260	93,893
2025-08-29	15.200	15.480	15.180	15.360	15.360	83,185
2025-08-28	14.920	15.200	14.840	15.180	15.180	86,545
2025-08-27	15.220	15.220	14.560	14.840	14.840	141,427
2025-08-26	15.140	15.820	14.980	14.980	14.980	213,895
2025-08-25	15.000	15.700	14.900	14.960	14.960	118,609
2025-08-22	14.800	15.000	14.540	15.000	15.000	95,916
2025-08-21	14.560	14.900	14.280	14.800	14.800	92,652
2025-08-20	14.900	14.920	14.220	14.560	14.560	107,548
2025-08-19	14.980	15.400	14.560	14.780	14.780	122,272
2025-08-18	15.020	15.040	14.100	14.940	14.940	305,554
2025-08-15	15.340	15.500	15.020	15.160	15.160	72,154
2025-08-14	15.500	16.060	14.920	15.200	15.200	145,245
2025-08-13	15.500	16.100	15.000	15.440	15.440	164,621
2025-08-12	15.840	16.000	15.500	15.500	15.500	89,791
2025-08-11	16.180	16.380	15.840	15.860	15.860	56,249

← NewerPage 5 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.