Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	16.940	18.620	15.340	18.460	18.460	1,072,636
2025-05-13	20.650	20.650	16.420	16.940	16.940	927,105
2025-05-12	21.050	21.050	19.940	20.200	20.200	128,525
2025-05-09	21.800	21.800	19.700	20.100	20.100	233,475
2025-05-08	23.350	23.350	20.000	20.700	20.700	477,567
2025-05-07	22.600	23.200	22.500	23.150	23.150	137,228
2025-05-06	23.500	23.500	22.100	22.600	22.600	102,862
2025-05-05	23.500	24.000	22.300	22.900	22.900	133,607
2025-05-02	23.200	23.450	23.150	23.400	23.400	86,695
2025-04-30	22.800	23.200	22.450	23.150	23.150	45,980
2025-04-29	22.600	22.750	22.300	22.600	22.600	38,299
2025-04-28	23.000	23.000	22.350	22.550	22.550	70,713
2025-04-25	22.900	23.500	22.700	23.000	23.000	91,347
2025-04-24	22.100	22.800	21.950	22.650	22.650	88,262
2025-04-23	22.500	22.650	22.050	22.150	22.150	36,473
2025-04-22	21.900	22.500	21.150	22.300	22.300	202,070
2025-04-17	22.000	22.300	21.700	21.900	21.900	118,124
2025-04-16	21.050	21.900	20.650	21.650	21.650	397,591
2025-04-15	20.300	21.150	19.700	21.050	21.050	72,951
2025-04-14	20.050	20.450	19.800	19.820	19.820	38,761
2025-04-11	19.920	20.950	19.460	20.050	20.050	21,557
2025-04-10	21.300	21.300	19.640	19.660	19.660	73,590
2025-04-09	19.480	19.660	19.020	19.400	19.400	42,226
2025-04-08	19.600	20.400	19.300	19.760	19.760	63,681
2025-04-07	18.960	19.560	18.480	18.920	18.920	156,135
2025-04-04	21.100	21.250	19.620	19.780	19.780	95,040
2025-04-03	21.500	21.700	21.000	21.200	21.200	62,569
2025-04-02	22.100	22.450	21.400	21.400	21.400	87,016
2025-04-01	22.000	22.950	21.850	22.000	22.000	44,708
2025-03-31	20.550	21.600	20.250	21.350	21.350	57,378
2025-03-28	21.500	22.000	20.450	20.600	20.600	136,569
2025-03-27	22.000	22.400	21.150	21.250	21.250	111,252
2025-03-26	21.450	23.000	21.450	22.150	22.150	211,217
2025-03-25	20.650	21.450	20.600	21.200	21.200	87,319
2025-03-24	20.150	21.200	20.150	20.400	20.400	122,867
2025-03-21	20.200	20.250	19.820	20.150	20.150	21,044
2025-03-20	20.150	20.450	19.900	20.200	20.200	47,848
2025-03-19	19.580	20.450	19.560	20.250	20.250	70,304
2025-03-18	19.320	19.940	19.320	19.560	19.560	57,565
2025-03-17	18.900	19.340	18.740	19.240	19.240	38,583
2025-03-14	19.060	19.140	18.780	18.900	18.900	19,811
2025-03-13	19.460	19.520	19.000	19.080	19.080	24,837
2025-03-12	18.680	19.800	18.680	19.480	19.480	189,508
2025-03-11	19.040	19.040	18.500	18.500	18.500	58,135
2025-03-10	18.940	19.100	18.640	19.000	19.000	52,158
2025-03-07	19.000	19.100	18.660	19.100	19.100	43,147
2025-03-06	18.900	19.100	18.620	19.000	19.000	55,760
2025-03-05	18.620	18.860	18.540	18.720	18.720	46,896
2025-03-04	18.760	18.760	18.400	18.520	18.520	47,754
2025-03-03	19.060	19.100	18.720	18.860	18.860	109,485
2025-02-28	19.100	19.100	18.800	19.100	19.100	124,718
2025-02-27	18.740	19.100	18.600	19.080	19.080	135,794
2025-02-26	18.880	19.000	18.500	18.500	18.500	89,551
2025-02-25	19.080	19.100	18.820	18.880	18.880	117,416
2025-02-24	19.300	19.300	19.020	19.100	19.100	87,440
2025-02-21	19.220	19.600	19.160	19.300	19.300	70,009
2025-02-20	19.800	19.840	19.120	19.300	19.300	297,155
2025-02-19	19.500	19.900	19.420	19.520	19.520	86,668
2025-02-18	19.400	19.560	19.120	19.480	19.480	50,908
2025-02-17	19.400	19.780	19.200	19.700	19.700	74,836

← NewerPage 7 of 22 · 1,261 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.