Gruvaktiebolaget Viscaria (STO:VISC)
Sweden · Delayed Price · Currency is SEK 19.14
+0.24 (1.27%)
Oct 31, 2025, 12:59 PM CET
Gruvaktiebolaget Viscaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.90 | 19.18 | 18.78 | 19.14 | 19.14 | 1.27% | 124,725 |
| Oct 30, 2025 | 18.78 | 19.20 | 18.56 | 18.90 | 18.90 | 0.75% | 256,058 |
| Oct 29, 2025 | 19.04 | 19.06 | 18.70 | 18.76 | 18.76 | -1.05% | 225,074 |
| Oct 28, 2025 | 19.26 | 19.26 | 18.74 | 18.96 | 18.96 | 0.42% | 209,808 |
| Oct 27, 2025 | 19.00 | 19.68 | 18.72 | 18.88 | 18.88 | 2.05% | 404,746 |
| Oct 24, 2025 | 18.98 | 19.20 | 18.50 | 18.50 | 18.50 | -2.43% | 468,633 |
| Oct 23, 2025 | 21.40 | 21.40 | 18.82 | 18.96 | 18.96 | -14.59% | 1,384,607 |
| Oct 22, 2025 | 22.20 | 22.80 | 21.50 | 22.20 | 22.20 | 0.45% | 319,068 |
| Oct 21, 2025 | 21.35 | 22.30 | 21.10 | 22.10 | 22.10 | 4.74% | 391,651 |
| Oct 20, 2025 | 21.40 | 22.15 | 19.64 | 21.10 | 21.10 | -0.24% | 480,479 |
| Oct 17, 2025 | 21.40 | 21.85 | 20.60 | 21.15 | 21.15 | -1.17% | 576,659 |
| Oct 16, 2025 | 19.22 | 22.10 | 19.18 | 21.40 | 21.40 | 11.34% | 1,029,080 |
| Oct 15, 2025 | 18.00 | 19.40 | 17.94 | 19.22 | 19.22 | 14.95% | 834,909 |
| Oct 14, 2025 | 17.18 | 17.18 | 16.60 | 16.72 | 16.72 | -3.02% | 140,519 |
| Oct 13, 2025 | 16.40 | 17.48 | 16.00 | 17.24 | 17.24 | 4.36% | 242,711 |
| Oct 10, 2025 | 16.04 | 17.02 | 15.84 | 16.52 | 16.52 | 2.99% | 134,783 |
| Oct 9, 2025 | 15.98 | 16.26 | 15.80 | 16.04 | 16.04 | 0.50% | 125,602 |
| Oct 8, 2025 | 16.00 | 16.44 | 15.94 | 15.96 | 15.96 | 0.13% | 171,290 |
| Oct 7, 2025 | 16.78 | 16.98 | 15.74 | 15.94 | 15.94 | -2.92% | 137,438 |
| Oct 6, 2025 | 16.98 | 17.32 | 16.42 | 16.42 | 16.42 | -3.07% | 170,450 |
| Oct 3, 2025 | 17.22 | 17.68 | 16.68 | 16.94 | 16.94 | -1.63% | 156,657 |
| Oct 2, 2025 | 17.96 | 18.28 | 17.08 | 17.22 | 17.22 | -3.26% | 176,659 |
| Oct 1, 2025 | 18.22 | 18.70 | 17.60 | 17.80 | 17.80 | -2.84% | 286,703 |
| Sep 30, 2025 | 16.98 | 18.32 | 16.82 | 18.32 | 18.32 | 7.89% | 364,502 |
| Sep 29, 2025 | 17.08 | 17.40 | 16.32 | 16.98 | 16.98 | - | 194,659 |
| Sep 26, 2025 | 17.12 | 17.80 | 16.80 | 16.98 | 16.98 | - | 112,099 |
| Sep 25, 2025 | 16.50 | 17.58 | 16.46 | 16.98 | 16.98 | 3.54% | 169,739 |
| Sep 24, 2025 | 16.80 | 16.96 | 16.34 | 16.40 | 16.40 | -1.20% | 179,769 |
| Sep 23, 2025 | 17.88 | 17.98 | 16.20 | 16.60 | 16.60 | -6.53% | 281,680 |
| Sep 22, 2025 | 16.82 | 18.18 | 16.80 | 17.76 | 17.76 | 7.64% | 282,635 |
| Sep 19, 2025 | 17.00 | 17.36 | 16.02 | 16.50 | 16.50 | -2.37% | 212,439 |
| Sep 18, 2025 | 15.48 | 16.96 | 15.38 | 16.90 | 16.90 | 10.17% | 302,578 |
| Sep 17, 2025 | 14.08 | 15.86 | 14.02 | 15.34 | 15.34 | 9.42% | 387,876 |
| Sep 16, 2025 | 14.48 | 14.48 | 13.96 | 14.02 | 14.02 | -1.13% | 62,172 |
| Sep 15, 2025 | 13.90 | 14.54 | 13.68 | 14.18 | 14.18 | 3.05% | 244,358 |
| Sep 12, 2025 | 13.76 | 14.18 | 13.46 | 13.76 | 13.76 | -0.86% | 185,154 |
| Sep 11, 2025 | 13.92 | 14.00 | 13.74 | 13.88 | 13.88 | 0.14% | 62,334 |
| Sep 10, 2025 | 14.16 | 14.20 | 13.80 | 13.86 | 13.86 | -1.70% | 122,142 |
| Sep 9, 2025 | 14.62 | 14.62 | 14.10 | 14.10 | 14.10 | -6.00% | 137,377 |
| Sep 8, 2025 | 14.84 | 15.10 | 14.00 | 15.00 | 15.00 | 1.08% | 327,035 |
| Sep 5, 2025 | 14.94 | 15.12 | 14.70 | 14.84 | 14.84 | 0.13% | 78,690 |
| Sep 4, 2025 | 15.24 | 15.26 | 14.70 | 14.82 | 14.82 | -2.37% | 81,443 |
| Sep 3, 2025 | 15.10 | 15.28 | 15.04 | 15.18 | 15.18 | 0.53% | 53,254 |
| Sep 2, 2025 | 15.40 | 15.50 | 15.10 | 15.10 | 15.10 | -1.05% | 95,331 |
| Sep 1, 2025 | 15.36 | 15.60 | 15.02 | 15.26 | 15.26 | -0.65% | 93,893 |
| Aug 29, 2025 | 15.20 | 15.48 | 15.18 | 15.36 | 15.36 | 1.19% | 83,185 |
| Aug 28, 2025 | 14.92 | 15.20 | 14.84 | 15.18 | 15.18 | 2.29% | 86,545 |
| Aug 27, 2025 | 15.22 | 15.22 | 14.56 | 14.84 | 14.84 | -0.93% | 141,427 |
| Aug 26, 2025 | 15.14 | 15.82 | 14.98 | 14.98 | 14.98 | 0.13% | 213,895 |
| Aug 25, 2025 | 15.00 | 15.70 | 14.90 | 14.96 | 14.96 | -0.27% | 118,609 |