Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	19.640	19.660	19.340	19.500	19.500	26,377
2025-02-13	19.060	19.680	19.000	19.600	19.600	69,191
2025-02-12	18.940	19.180	18.840	19.180	19.180	121,022
2025-02-11	19.220	19.320	18.720	18.940	18.940	58,573
2025-02-10	19.560	19.740	19.160	19.220	19.220	83,366
2025-02-07	19.620	19.760	19.420	19.560	19.560	70,885
2025-02-06	20.000	20.000	19.520	19.580	19.580	111,543
2025-02-05	19.900	20.100	19.580	19.880	19.880	44,459
2025-02-04	19.740	19.940	19.620	19.920	19.920	89,509
2025-02-03	20.150	20.150	19.520	19.720	19.720	57,961
2025-01-31	19.600	20.400	19.500	20.250	20.250	111,426
2025-01-30	19.800	19.900	19.500	19.700	19.700	45,003
2025-01-29	20.150	20.150	19.540	19.620	19.620	78,214
2025-01-28	19.800	20.250	19.700	20.200	20.200	67,694
2025-01-27	20.200	20.450	19.500	19.600	19.600	70,289
2025-01-24	20.000	20.400	19.940	20.100	20.100	68,670
2025-01-23	19.640	20.050	19.640	20.000	20.000	43,417
2025-01-22	19.780	20.200	19.640	20.000	20.000	62,226
2025-01-21	19.980	20.050	19.620	19.860	19.860	33,515
2025-01-20	19.840	20.000	19.560	20.000	20.000	24,841
2025-01-17	19.560	20.200	19.560	19.640	19.640	64,819
2025-01-16	19.900	19.900	19.540	19.700	19.700	59,446
2025-01-15	19.500	20.150	19.440	20.100	20.100	44,106
2025-01-14	19.720	19.900	19.440	19.560	19.560	48,409
2025-01-13	20.000	20.150	19.620	19.720	19.720	67,799
2025-01-10	20.350	20.650	20.000	20.200	20.200	147,864
2025-01-09	20.000	21.150	19.760	20.200	20.200	90,345
2025-01-08	19.480	20.000	19.480	20.000	20.000	51,049
2025-01-07	20.700	20.750	19.320	19.480	19.480	89,830
2025-01-03	21.100	21.100	20.550	20.600	20.600	24,296
2025-01-02	21.150	21.200	20.700	21.050	21.050	45,254
2024-12-30	21.200	21.500	21.000	21.200	21.200	41,530
2024-12-27	21.500	21.900	21.150	21.300	21.300	69,449
2024-12-23	21.050	21.650	20.800	21.200	21.200	66,138
2024-12-20	20.400	21.850	20.300	21.850	21.850	97,524
2024-12-19	20.800	21.350	20.450	21.100	21.100	79,788
2024-12-18	21.100	21.250	20.800	21.050	21.050	42,914
2024-12-17	20.850	21.300	20.400	21.200	21.200	70,227
2024-12-16	20.600	21.450	20.450	20.900	20.900	122,915
2024-12-13	20.000	21.200	19.600	20.500	20.500	301,306
2024-12-12	22.250	22.400	21.500	21.700	21.700	85,324
2024-12-11	22.200	22.650	22.200	22.250	22.250	57,369
2024-12-10	22.600	22.600	22.000	22.250	22.250	66,336
2024-12-09	23.300	23.650	22.550	22.600	22.600	54,041
2024-12-06	22.750	23.950	22.250	23.350	23.350	130,988
2024-12-05	22.500	23.000	21.800	22.800	22.800	146,133
2024-12-04	23.200	23.200	22.000	22.750	22.750	103,946
2024-12-03	23.400	23.950	23.100	23.200	23.200	57,594
2024-12-02	23.050	23.450	22.650	23.400	23.400	95,036
2024-11-29	22.950	24.000	22.950	23.050	23.050	151,107
2024-11-28	22.600	23.650	22.550	23.550	23.550	46,306
2024-11-27	22.600	23.100	22.250	22.900	22.900	75,978
2024-11-26	22.550	22.900	21.850	22.900	22.900	76,445
2024-11-25	22.200	23.100	22.200	22.500	22.500	98,681
2024-11-22	21.750	22.300	21.350	22.100	22.100	60,666
2024-11-21	22.250	22.250	21.550	21.750	21.750	61,595
2024-11-20	22.050	22.450	21.850	22.100	22.100	78,671
2024-11-19	22.600	22.700	22.000	22.050	22.050	75,030
2024-11-18	23.300	23.800	22.250	22.800	22.800	100,900
2024-11-15	23.400	23.500	23.000	23.300	23.300	105,380

← NewerPage 8 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.