Gruvaktiebolaget Viscaria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 16.340 | 16.520 | 16.000 | 16.160 | 16.160 | 84,850 |
| 2025-08-07 | 16.060 | 16.320 | 16.000 | 16.320 | 16.320 | 85,143 |
| 2025-08-06 | 16.080 | 16.320 | 15.940 | 16.040 | 16.040 | 60,591 |
| 2025-08-05 | 16.020 | 16.140 | 15.820 | 15.900 | 15.900 | 46,457 |
| 2025-08-04 | 16.100 | 16.160 | 15.900 | 16.000 | 16.000 | 41,258 |
| 2025-08-01 | 16.100 | 16.200 | 15.840 | 16.100 | 16.100 | 72,021 |
| 2025-07-31 | 16.100 | 16.200 | 15.980 | 16.160 | 16.160 | 36,428 |
| 2025-07-30 | 16.080 | 16.560 | 16.000 | 16.100 | 16.100 | 53,462 |
| 2025-07-29 | 16.000 | 16.200 | 15.920 | 16.060 | 16.060 | 42,466 |
| 2025-07-28 | 16.000 | 16.160 | 15.920 | 16.060 | 16.060 | 67,352 |
| 2025-07-25 | 16.080 | 16.100 | 15.860 | 16.000 | 16.000 | 53,749 |
| 2025-07-24 | 16.140 | 16.140 | 15.960 | 16.000 | 16.000 | 49,837 |
| 2025-07-23 | 16.020 | 16.200 | 16.020 | 16.140 | 16.140 | 28,617 |
| 2025-07-22 | 16.100 | 16.200 | 15.990 | 16.020 | 16.020 | 36,981 |
| 2025-07-21 | 16.180 | 16.300 | 15.960 | 16.100 | 16.100 | 59,911 |
| 2025-07-18 | 15.980 | 16.200 | 15.940 | 16.200 | 16.200 | 33,637 |
| 2025-07-17 | 16.000 | 16.200 | 15.940 | 16.060 | 16.060 | 31,486 |
| 2025-07-16 | 16.300 | 16.460 | 15.980 | 16.060 | 16.060 | 46,147 |
| 2025-07-15 | 16.020 | 16.460 | 15.940 | 16.360 | 16.360 | 46,058 |
| 2025-07-14 | 16.280 | 16.340 | 16.000 | 16.040 | 16.040 | 74,242 |
| 2025-07-11 | 16.280 | 16.400 | 16.040 | 16.280 | 16.280 | 56,553 |
| 2025-07-10 | 16.060 | 16.380 | 16.020 | 16.200 | 16.200 | 46,358 |
| 2025-07-09 | 16.200 | 16.280 | 15.700 | 16.100 | 16.100 | 136,819 |
| 2025-07-08 | 16.240 | 16.440 | 16.160 | 16.300 | 16.300 | 45,087 |
| 2025-07-07 | 16.600 | 16.600 | 16.100 | 16.200 | 16.200 | 46,537 |
| 2025-07-04 | 16.480 | 16.800 | 16.300 | 16.620 | 16.620 | 63,073 |
| 2025-07-03 | 16.500 | 16.760 | 16.440 | 16.660 | 16.660 | 55,776 |
| 2025-07-02 | 16.780 | 16.780 | 16.280 | 16.500 | 16.500 | 90,065 |
| 2025-07-01 | 16.820 | 16.820 | 16.320 | 16.340 | 16.340 | 91,518 |
| 2025-06-30 | 16.920 | 18.000 | 16.700 | 16.740 | 16.740 | 155,923 |
| 2025-06-27 | 17.180 | 17.440 | 16.760 | 16.900 | 16.900 | 66,385 |
| 2025-06-26 | 16.860 | 17.160 | 16.600 | 17.120 | 17.120 | 52,436 |
| 2025-06-25 | 17.080 | 17.400 | 16.680 | 16.680 | 16.680 | 32,889 |
| 2025-06-24 | 16.500 | 17.160 | 16.500 | 17.000 | 17.000 | 65,545 |
| 2025-06-23 | 16.760 | 16.760 | 16.240 | 16.480 | 16.480 | 46,894 |
| 2025-06-19 | 16.920 | 16.960 | 16.620 | 16.720 | 16.720 | 68,028 |
| 2025-06-18 | 16.920 | 17.080 | 16.600 | 16.880 | 16.880 | 49,333 |
| 2025-06-17 | 17.160 | 17.160 | 16.820 | 16.860 | 16.860 | 65,214 |
| 2025-06-16 | 17.380 | 17.860 | 16.820 | 17.240 | 17.240 | 62,252 |
| 2025-06-13 | 17.640 | 17.680 | 17.100 | 17.440 | 17.440 | 70,417 |
| 2025-06-12 | 17.980 | 17.980 | 17.500 | 17.860 | 17.860 | 31,959 |
| 2025-06-11 | 17.400 | 18.080 | 17.320 | 17.820 | 17.820 | 43,698 |
| 2025-06-10 | 17.200 | 17.980 | 17.000 | 17.480 | 17.480 | 66,788 |
| 2025-06-09 | 17.100 | 17.500 | 17.040 | 17.240 | 17.240 | 73,922 |
| 2025-06-05 | 16.800 | 17.160 | 16.640 | 17.000 | 17.000 | 75,977 |
| 2025-06-04 | 16.880 | 17.240 | 16.680 | 16.800 | 16.800 | 82,698 |
| 2025-06-03 | 16.620 | 16.880 | 16.600 | 16.640 | 16.640 | 55,854 |
| 2025-06-02 | 16.920 | 16.940 | 16.400 | 16.480 | 16.480 | 126,492 |
| 2025-05-30 | 16.940 | 17.220 | 16.620 | 16.920 | 16.920 | 126,048 |
| 2025-05-28 | 17.320 | 17.320 | 16.640 | 16.960 | 16.960 | 153,778 |
| 2025-05-27 | 17.600 | 17.660 | 17.220 | 17.380 | 17.380 | 110,512 |
| 2025-05-26 | 17.720 | 18.560 | 17.500 | 17.540 | 17.540 | 179,781 |
| 2025-05-23 | 18.160 | 18.160 | 17.260 | 17.560 | 17.560 | 187,117 |
| 2025-05-22 | 18.140 | 18.260 | 17.600 | 18.180 | 18.180 | 248,162 |
| 2025-05-21 | 18.100 | 18.900 | 18.000 | 18.060 | 18.060 | 160,074 |
| 2025-05-20 | 16.200 | 18.400 | 16.180 | 17.960 | 17.960 | 510,757 |
| 2025-05-19 | 17.200 | 17.300 | 15.920 | 16.140 | 16.140 | 314,404 |
| 2025-05-16 | 17.760 | 18.060 | 16.700 | 17.000 | 17.000 | 235,410 |
| 2025-05-15 | 18.620 | 19.060 | 17.380 | 17.580 | 17.580 | 249,042 |
| 2025-05-14 | 16.940 | 18.620 | 15.340 | 18.460 | 18.460 | 1,072,636 |
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.