Gruvaktiebolaget Viscaria (LON:0G3L)
London · Delayed Price · Currency is GBP · Price in SEK 20.90
+0.40 (1.95%)
At close: Sep 25, 2026
LON:0G3L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | 1.95% | 1,340 |
| Sep 24, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -3.53% | 1,095 |
| Sep 22, 2026 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | -0.12% | 7,997 |
| Sep 21, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.28% | 466 |
| Sep 18, 2026 | 21.95 | 21.95 | 21.55 | 21.55 | 21.55 | 4.61% | 700 |
| Sep 17, 2026 | 19.44 | 20.60 | 19.44 | 20.60 | 20.60 | 6.30% | 12,163 |
| Sep 16, 2026 | 19.74 | 19.86 | 19.32 | 19.38 | 19.38 | -3.82% | 77,178 |
| Sep 15, 2026 | 20.15 | 20.30 | 19.64 | 20.15 | 20.15 | -3.36% | 348,652 |
| Sep 14, 2026 | 21.90 | 21.90 | 20.85 | 20.85 | 20.85 | -11.84% | 21,817 |
| Sep 11, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -4.64% | 694 |
| Sep 9, 2026 | 24.58 | 25.15 | 24.58 | 24.80 | 24.80 | 1.02% | 78,159 |
| Sep 8, 2026 | 24.73 | 24.85 | 24.55 | 24.55 | 24.55 | 2.72% | 19,002 |
| Sep 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | 271 |
| Sep 3, 2026 | 22.95 | 23.80 | 22.93 | 23.80 | 23.80 | 3.93% | 28,567 |
| Sep 2, 2026 | 22.65 | 22.90 | 22.65 | 22.90 | 22.90 | 0.99% | 7,516 |
| Sep 1, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -4.73% | 65 |
| Aug 31, 2026 | 23.65 | 23.85 | 23.65 | 23.80 | 23.80 | 2.81% | 4,639 |
| Aug 28, 2026 | 23.30 | 23.30 | 23.10 | 23.15 | 23.15 | -1.38% | 7,464 |
| Aug 27, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.16% | 60 |
| Aug 26, 2026 | 23.78 | 23.95 | 23.43 | 23.75 | 23.75 | 1.28% | 83,744 |
| Aug 25, 2026 | 22.75 | 23.80 | 22.75 | 23.45 | 23.45 | 5.16% | 32,396 |
| Aug 24, 2026 | 22.20 | 22.45 | 22.20 | 22.30 | 22.30 | 1.48% | 5,620 |
| Aug 21, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.74% | 3,749 |
| Aug 20, 2026 | 21.70 | 22.05 | 21.60 | 21.60 | 21.60 | - | 22,503 |
| Aug 19, 2026 | 21.35 | 21.60 | 20.90 | 21.60 | 21.60 | -0.46% | 26,046 |
| Aug 18, 2026 | 22.20 | 22.20 | 21.45 | 21.70 | 21.70 | 0.23% | 71,232 |
| Aug 17, 2026 | 21.50 | 21.65 | 21.50 | 21.65 | 21.65 | 2.85% | 978 |
| Aug 14, 2026 | 21.10 | 21.15 | 21.05 | 21.05 | 21.05 | 5.89% | 220,226 |
| Aug 13, 2026 | 19.60 | 20.05 | 19.60 | 19.88 | 19.88 | 1.12% | 21,351 |
| Aug 12, 2026 | 19.88 | 19.88 | 19.66 | 19.66 | 19.66 | -1.95% | 524 |
| Aug 11, 2026 | 19.35 | 20.10 | 19.35 | 20.05 | 20.05 | 2.19% | 43,844 |
| Aug 10, 2026 | 19.53 | 19.62 | 19.50 | 19.62 | 19.62 | 6.75% | 43 |
| Aug 6, 2026 | 18.28 | 18.56 | 18.28 | 18.38 | 18.38 | 0.66% | 723 |
| Aug 5, 2026 | 18.22 | 18.26 | 18.00 | 18.26 | 18.26 | 4.64% | 22,006 |
| Aug 4, 2026 | 17.06 | 17.45 | 17.02 | 17.45 | 17.45 | 1.99% | 14,187 |
| Jul 30, 2026 | 16.32 | 17.11 | 16.32 | 17.11 | 17.11 | 6.08% | 1,379 |
| Jul 28, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.68% | 374 |
| Jul 27, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.87% | 2,865 |
| Jul 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.25% | 150 |
| Jul 23, 2026 | 16.70 | 16.84 | 16.47 | 16.47 | 16.47 | -0.66% | 8,578 |
| Jul 22, 2026 | 16.28 | 16.74 | 16.28 | 16.58 | 16.58 | 6.15% | 6,494 |
| Jul 21, 2026 | 15.52 | 15.62 | 15.52 | 15.62 | 15.62 | 2.23% | 346 |
| Jul 20, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -3.05% | 451 |
| Jul 16, 2026 | 15.74 | 15.80 | 15.70 | 15.76 | 15.76 | 0.13% | 1,051 |
| Jul 15, 2026 | 15.90 | 15.90 | 15.74 | 15.74 | 15.74 | 3.83% | 190 |
| Jul 14, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.46% | 2,422 |
| Jul 13, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -3.27% | 3,306 |
| Jul 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 12 |
| Jul 8, 2026 | 15.82 | 15.82 | 15.52 | 15.70 | 15.70 | -4.15% | 10,396 |
| Jul 7, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -4.77% | 50 |