Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	22.700	23.650	22.650	23.150	23.150	97,675
2024-11-13	22.700	23.000	22.150	22.700	22.700	118,395
2024-11-12	22.300	23.150	22.100	22.700	22.700	160,242
2024-11-11	21.300	22.700	21.000	22.300	22.300	171,195
2024-11-08	22.000	22.750	21.200	21.300	21.300	129,197
2024-11-07	20.850	22.000	20.800	22.000	22.000	147,649
2024-11-06	19.940	21.500	19.940	20.850	20.850	193,028
2024-11-05	20.750	20.750	19.680	19.920	19.920	52,285
2024-11-04	20.300	20.350	19.800	20.050	20.050	71,129
2024-11-01	20.300	20.400	20.050	20.300	20.300	28,209
2024-10-31	19.900	20.550	19.900	20.300	20.300	73,455
2024-10-30	19.780	20.300	19.560	19.900	19.900	77,452
2024-10-29	20.550	20.550	19.600	19.780	19.780	112,269
2024-10-28	19.680	20.300	19.680	20.300	20.300	83,609
2024-10-25	19.000	19.680	18.800	19.680	19.680	62,348
2024-10-24	18.920	19.360	18.820	19.000	19.000	92,491
2024-10-23	18.400	18.940	18.300	18.920	18.920	27,276
2024-10-22	18.940	18.980	18.180	18.420	18.420	84,173
2024-10-21	19.260	19.380	18.740	18.940	18.940	52,891
2024-10-18	18.580	19.380	18.380	19.380	19.380	83,076
2024-10-17	18.280	18.920	18.260	18.580	18.580	41,799
2024-10-16	18.320	18.640	18.200	18.280	18.280	69,914
2024-10-15	18.220	18.540	18.200	18.320	18.320	95,597
2024-10-14	18.260	18.420	18.060	18.060	18.060	82,293
2024-10-11	18.360	18.520	18.000	18.260	18.260	100,697
2024-10-10	18.500	18.700	18.160	18.360	18.360	92,714
2024-10-09	18.720	18.840	18.220	18.420	18.420	336,213
2024-10-08	19.200	19.260	18.560	18.700	18.700	164,911
2024-10-07	19.560	19.700	19.120	19.200	19.200	151,375
2024-10-04	20.500	20.500	19.020	19.500	19.500	207,159
2024-10-03	21.200	21.300	20.500	20.500	20.500	148,414
2024-10-02	20.700	22.000	20.600	21.200	21.200	203,047
2024-10-01	21.500	22.150	20.450	20.700	20.700	215,070
2024-09-30	20.400	21.600	20.300	21.200	21.200	261,654
2024-09-27	19.760	20.400	19.300	20.250	20.250	126,706
2024-09-26	19.500	19.880	19.300	19.520	19.520	122,267
2024-09-25	20.600	20.700	19.120	19.240	19.240	319,922
2024-09-24	20.750	21.950	19.800	20.600	20.600	613,182
2024-09-23	18.280	18.880	17.640	17.980	17.980	73,992
2024-09-20	18.260	18.440	17.900	18.020	18.020	74,670
2024-09-19	18.420	18.460	18.000	18.200	18.200	54,053
2024-09-18	18.620	18.640	18.240	18.240	18.240	36,510
2024-09-17	19.140	19.140	18.600	18.620	18.620	66,611
2024-09-16	19.540	19.840	18.680	19.200	19.200	108,308
2024-09-13	19.280	19.640	18.980	19.180	19.180	189,090
2024-09-12	18.380	19.280	18.020	19.280	19.280	60,992
2024-09-11	18.080	18.400	18.080	18.180	18.180	34,277
2024-09-10	18.400	18.560	17.960	18.080	18.080	94,731
2024-09-09	18.500	18.820	17.860	18.360	18.360	86,734
2024-09-06	18.980	19.100	18.160	18.400	18.400	104,372
2024-09-05	19.100	19.200	18.720	18.980	18.980	58,025
2024-09-04	19.660	19.680	18.960	19.100	19.100	135,087
2024-09-03	20.300	20.300	19.480	19.680	19.680	43,885
2024-09-02	20.850	21.400	19.720	20.300	20.300	67,029
2024-08-30	21.250	21.550	20.700	20.850	20.850	42,564
2024-08-29	22.000	22.100	21.100	21.250	21.250	77,719
2024-08-28	21.000	21.350	20.600	21.100	21.100	32,128
2024-08-27	20.650	21.200	20.600	21.000	21.000	35,033
2024-08-26	20.300	21.100	20.300	20.750	20.750	61,983
2024-08-23	19.920	21.150	19.920	20.300	20.300	34,162

← NewerPage 9 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.