Gruvaktiebolaget Viscaria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.580	18.660	18.040	18.300	18.300	794,121
2026-10-16	18.660	18.840	18.200	18.540	18.540	1,115,269
2026-10-15	17.940	18.560	17.480	18.500	18.500	2,608,590
2026-10-14	19.900	20.000	17.840	18.220	18.220	3,703,430
2026-10-13	20.150	20.350	19.660	19.740	19.740	1,077,044
2026-10-12	20.650	20.850	19.300	20.100	20.100	2,200,445
2026-10-09	19.980	21.950	19.980	20.650	20.650	2,948,470
2026-10-08	20.050	20.200	19.660	19.920	19.920	1,300,785
2026-10-07	20.300	20.950	20.150	20.250	20.250	726,701
2026-10-06	20.950	21.200	20.500	20.550	20.550	462,060
2026-10-05	20.550	20.950	20.500	20.700	20.700	603,915
2026-10-02	20.050	20.750	19.860	20.400	20.400	947,397
2026-10-01	20.400	20.600	19.860	19.960	19.960	1,192,951
2026-09-30	20.500	21.050	20.050	20.700	20.700	1,076,660
2026-09-29	20.300	20.650	20.000	20.400	20.400	1,086,041
2026-09-28	20.650	20.650	19.820	20.150	20.150	1,899,071
2026-09-25	20.750	21.200	20.400	21.200	21.200	1,060,505
2026-09-24	20.500	20.850	20.300	20.400	20.400	577,509
2026-09-23	21.350	21.400	20.550	20.900	20.900	787,461
2026-09-22	20.900	21.500	20.600	21.300	21.300	824,575
2026-09-21	21.700	21.800	20.700	20.850	20.850	947,426
2026-09-18	21.100	22.400	20.950	21.650	21.650	3,490,259
2026-09-17	19.300	21.200	19.220	21.100	21.100	1,640,104
2026-09-16	20.200	20.550	19.300	19.300	19.300	2,221,307
2026-09-15	21.100	21.300	19.600	19.960	19.960	3,526,996
2026-09-14	22.700	22.850	20.700	21.000	21.000	2,195,088
2026-09-11	23.500	23.700	22.850	23.100	23.100	725,613
2026-09-10	24.650	25.050	23.150	23.450	23.450	1,520,383
2026-09-09	24.450	25.650	24.200	24.550	24.550	2,521,513
2026-09-08	24.300	25.100	24.050	24.500	24.500	1,328,800
2026-09-07	23.800	24.250	23.500	24.100	24.100	767,524
2026-09-04	23.500	24.200	23.300	23.750	23.750	935,097
2026-09-03	23.200	23.800	22.750	23.600	23.600	760,963
2026-09-02	22.350	23.300	22.050	23.100	23.100	676,331
2026-09-01	23.250	23.600	22.350	22.550	22.550	1,049,690
2026-08-31	22.450	24.250	22.350	23.400	23.400	1,593,375
2026-08-28	23.550	23.900	22.200	22.500	22.500	1,423,083
2026-08-27	23.800	24.150	23.200	23.400	23.400	1,417,212
2026-08-26	23.550	24.000	23.350	23.650	23.650	1,141,890
2026-08-25	22.850	23.850	22.300	23.450	23.450	2,472,175
2026-08-24	22.000	22.650	21.900	22.600	22.600	1,486,658
2026-08-21	21.750	22.350	21.600	22.000	22.000	986,584
2026-08-20	21.400	22.200	20.800	21.700	21.700	1,364,339
2026-08-19	21.350	21.700	20.900	21.600	21.600	915,779
2026-08-18	22.000	22.600	21.250	21.450	21.450	1,684,121
2026-08-17	21.400	22.600	21.000	21.700	21.700	2,086,730
2026-08-14	19.820	21.650	19.420	21.400	21.400	3,064,838
2026-08-13	19.000	20.250	18.780	19.800	19.800	2,220,871
2026-08-12	19.900	20.100	19.580	19.660	19.660	1,030,501
2026-08-11	19.780	20.100	19.260	19.860	19.860	1,044,009
2026-08-10	18.980	20.000	18.980	19.620	19.620	1,688,946
2026-08-07	18.500	18.900	18.040	18.900	18.900	823,704
2026-08-06	18.520	18.880	18.160	18.500	18.500	875,461
2026-08-05	17.580	18.500	17.580	18.500	18.500	1,966,691
2026-08-04	17.000	17.520	16.880	17.340	17.340	852,369
2026-08-03	16.980	17.400	16.580	16.860	16.860	436,933
2026-07-31	17.080	17.440	16.740	16.860	16.860	722,911
2026-07-30	16.180	17.120	16.160	16.800	16.800	743,003
2026-07-29	16.340	16.500	16.100	16.180	16.180	384,321
2026-07-28	16.240	16.320	15.880	16.300	16.300	425,110

Page 1 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.