Gruvaktiebolaget Viscaria (LON:0G3L)
London · Delayed Price · Currency is GBP · Price in SEK 20.10
+1.42 (7.60%)
At close: Feb 11, 2026
Gruvaktiebolaget Viscaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 20.35 | 20.35 | 20.10 | 20.10 | 20.10 | 7.60% | 7,767 |
| Feb 10, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -2.51% | 308 |
| Feb 9, 2026 | 18.58 | 19.16 | 18.58 | 19.16 | 19.16 | 4.59% | 2,868 |
| Feb 6, 2026 | 18.10 | 18.32 | 18.10 | 18.32 | 18.32 | -0.87% | 2,662 |
| Feb 5, 2026 | 18.80 | 18.80 | 18.22 | 18.48 | 18.48 | -6.24% | 195,521 |
| Feb 4, 2026 | 19.02 | 19.85 | 19.00 | 19.71 | 19.71 | 3.19% | 41,385 |
| Feb 3, 2026 | 19.24 | 19.24 | 18.86 | 19.10 | 19.10 | -3.05% | 11,542 |
| Feb 2, 2026 | 19.48 | 19.70 | 19.42 | 19.70 | 19.70 | -2.23% | 8,391 |
| Jan 30, 2026 | 20.45 | 20.70 | 19.96 | 20.15 | 20.15 | -8.41% | 32,603 |
| Jan 29, 2026 | 22.00 | 22.50 | 21.70 | 22.00 | 22.00 | 1.97% | 20,297 |
| Jan 28, 2026 | 21.85 | 21.85 | 21.20 | 21.58 | 21.58 | -0.12% | 17,242 |
| Jan 27, 2026 | 21.70 | 21.80 | 21.60 | 21.60 | 21.60 | -1.82% | 8,638 |
| Jan 26, 2026 | 21.70 | 22.10 | 21.60 | 22.00 | 22.00 | 5.77% | 344,770 |
| Jan 23, 2026 | 20.50 | 20.80 | 20.15 | 20.80 | 20.80 | -1.54% | 22,746 |
| Jan 22, 2026 | 22.10 | 22.13 | 21.13 | 21.13 | 21.13 | -4.41% | 10,313 |
| Jan 21, 2026 | 21.85 | 22.10 | 21.85 | 22.10 | 22.10 | 7.28% | 14,157 |
| Jan 20, 2026 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | -2.25% | 13,069 |
| Jan 19, 2026 | 21.65 | 21.70 | 20.85 | 21.08 | 21.08 | 4.33% | 11,651 |
| Jan 16, 2026 | 20.40 | 20.50 | 20.05 | 20.20 | 20.20 | 0.50% | 3,733 |
| Jan 15, 2026 | 19.07 | 20.10 | 19.07 | 20.10 | 20.10 | 5.85% | 5,455 |
| Jan 14, 2026 | 18.84 | 19.04 | 18.84 | 18.99 | 18.99 | 0.48% | 54,286 |
| Jan 13, 2026 | 18.97 | 19.06 | 18.78 | 18.90 | 18.90 | 0.21% | 105,765 |
| Jan 12, 2026 | 18.46 | 19.02 | 18.26 | 18.86 | 18.86 | -0.74% | 57,482 |
| Jan 8, 2026 | 18.66 | 19.06 | 18.66 | 19.00 | 19.00 | -1.55% | 4,074 |
| Jan 7, 2026 | 20.90 | 20.90 | 19.08 | 19.30 | 19.30 | -3.40% | 1,633 |
| Jan 5, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.82% | 4,470 |
| Dec 29, 2025 | 20.20 | 20.35 | 20.20 | 20.35 | 20.35 | 12.43% | 1,770 |
| Dec 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.62% | 100 |
| Dec 22, 2025 | 16.84 | 17.34 | 16.84 | 17.30 | 17.30 | 15.80% | 36,946 |
| Dec 19, 2025 | 14.60 | 14.94 | 14.30 | 14.94 | 14.94 | 14.92% | 84,911 |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% | 480 |
| Dec 16, 2025 | 12.90 | 12.96 | 12.90 | 12.96 | 12.96 | 1.57% | 12,888 |
| Dec 15, 2025 | 13.02 | 13.02 | 12.62 | 12.76 | 12.76 | 1.59% | 48,692 |
| Dec 12, 2025 | 12.12 | 12.58 | 12.12 | 12.56 | 12.56 | 4.15% | 7,275 |
| Dec 11, 2025 | 12.30 | 12.30 | 12.06 | 12.06 | 12.06 | -8.64% | 5,672 |
| Dec 8, 2025 | 12.74 | 13.22 | 12.71 | 13.20 | 13.20 | 6.62% | 14,712 |
| Dec 5, 2025 | 12.26 | 12.52 | 12.26 | 12.38 | 12.38 | 6.45% | 3,458 |
| Dec 4, 2025 | 11.10 | 11.66 | 11.10 | 11.63 | 11.63 | -19.12% | 30,959 |
| Nov 24, 2025 | 14.50 | 14.50 | 14.32 | 14.38 | 12.34 | -7.11% | 2,388 |
| Nov 21, 2025 | 15.26 | 15.48 | 15.26 | 15.48 | 13.29 | -1.65% | 1,990 |
| Nov 20, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 13.51 | 6.21% | 3,060 |
| Nov 19, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 12.72 | -15.51% | 35 |
| Nov 10, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 15.06 | -2.50% | 12 |
| Nov 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 15.44 | -5.91% | 258 |
| Nov 3, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 16.41 | - | 803 |
| Oct 31, 2025 | 18.80 | 19.18 | 18.80 | 19.12 | 16.41 | 1.92% | 6,882 |
| Oct 30, 2025 | 18.62 | 18.92 | 18.62 | 18.76 | 16.10 | 0.21% | 4,527 |
| Oct 29, 2025 | 18.76 | 18.78 | 18.70 | 18.72 | 16.07 | -1.47% | 3,734 |
| Oct 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 16.31 | 0.96% | 1,366 |
| Oct 27, 2025 | 19.10 | 19.10 | 18.82 | 18.82 | 16.16 | -0.42% | 2,152 |