Gruvaktiebolaget Viscaria (STO:VISC)
Sweden · Delayed Price · Currency is SEK 14.10
-0.90 (-6.00%)
Sep 9, 2025, 5:29 PM CET
Gruvaktiebolaget Viscaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 14.80 | 15.00 | 14.54 | 15.00 | 15.00 | 1.35% | 95,916 |
| Aug 21, 2025 | 14.56 | 14.90 | 14.28 | 14.80 | 14.80 | 1.65% | 92,652 |
| Aug 20, 2025 | 14.90 | 14.92 | 14.22 | 14.56 | 14.56 | -1.49% | 107,548 |
| Aug 19, 2025 | 14.98 | 15.40 | 14.56 | 14.78 | 14.78 | -1.07% | 122,272 |
| Aug 18, 2025 | 15.02 | 15.04 | 14.10 | 14.94 | 14.94 | -1.45% | 305,554 |
| Aug 15, 2025 | 15.34 | 15.50 | 15.02 | 15.16 | 15.16 | -0.26% | 72,154 |
| Aug 14, 2025 | 15.50 | 16.06 | 14.92 | 15.20 | 15.20 | -1.55% | 145,245 |
| Aug 13, 2025 | 15.50 | 16.10 | 15.00 | 15.44 | 15.44 | -0.39% | 164,621 |
| Aug 12, 2025 | 15.84 | 16.00 | 15.50 | 15.50 | 15.50 | -2.27% | 89,791 |
| Aug 11, 2025 | 16.18 | 16.38 | 15.84 | 15.86 | 15.86 | -1.86% | 56,249 |
| Aug 8, 2025 | 16.34 | 16.52 | 16.00 | 16.16 | 16.16 | -0.98% | 84,850 |
| Aug 7, 2025 | 16.06 | 16.32 | 16.00 | 16.32 | 16.32 | 1.75% | 85,143 |
| Aug 6, 2025 | 16.08 | 16.32 | 15.94 | 16.04 | 16.04 | 0.88% | 60,591 |
| Aug 5, 2025 | 16.02 | 16.14 | 15.82 | 15.90 | 15.90 | -0.62% | 46,457 |
| Aug 4, 2025 | 16.10 | 16.16 | 15.90 | 16.00 | 16.00 | -0.62% | 41,258 |
| Aug 1, 2025 | 16.10 | 16.20 | 15.84 | 16.10 | 16.10 | -0.37% | 72,021 |
| Jul 31, 2025 | 16.10 | 16.20 | 15.98 | 16.16 | 16.16 | 0.37% | 36,428 |
| Jul 30, 2025 | 16.08 | 16.56 | 16.00 | 16.10 | 16.10 | 0.25% | 53,462 |
| Jul 29, 2025 | 16.00 | 16.20 | 15.92 | 16.06 | 16.06 | - | 42,466 |
| Jul 28, 2025 | 16.00 | 16.16 | 15.92 | 16.06 | 16.06 | 0.37% | 67,352 |
| Jul 25, 2025 | 16.08 | 16.10 | 15.86 | 16.00 | 16.00 | - | 53,749 |
| Jul 24, 2025 | 16.14 | 16.14 | 15.96 | 16.00 | 16.00 | -0.87% | 49,837 |
| Jul 23, 2025 | 16.02 | 16.20 | 16.02 | 16.14 | 16.14 | 0.75% | 28,617 |
| Jul 22, 2025 | 16.10 | 16.20 | 15.99 | 16.02 | 16.02 | -0.50% | 36,981 |
| Jul 21, 2025 | 16.18 | 16.30 | 15.96 | 16.10 | 16.10 | -0.62% | 59,911 |
| Jul 18, 2025 | 15.98 | 16.20 | 15.94 | 16.20 | 16.20 | 0.87% | 33,637 |
| Jul 17, 2025 | 16.00 | 16.20 | 15.94 | 16.06 | 16.06 | - | 31,486 |
| Jul 16, 2025 | 16.30 | 16.46 | 15.98 | 16.06 | 16.06 | -1.83% | 46,147 |
| Jul 15, 2025 | 16.02 | 16.46 | 15.94 | 16.36 | 16.36 | 2.00% | 46,058 |
| Jul 14, 2025 | 16.28 | 16.34 | 16.00 | 16.04 | 16.04 | -1.47% | 74,242 |
| Jul 11, 2025 | 16.28 | 16.40 | 16.04 | 16.28 | 16.28 | 0.49% | 56,553 |
| Jul 10, 2025 | 16.06 | 16.38 | 16.02 | 16.20 | 16.20 | 0.62% | 46,358 |
| Jul 9, 2025 | 16.20 | 16.28 | 15.70 | 16.10 | 16.10 | -1.23% | 136,819 |
| Jul 8, 2025 | 16.24 | 16.44 | 16.16 | 16.30 | 16.30 | 0.62% | 45,087 |
| Jul 7, 2025 | 16.60 | 16.60 | 16.10 | 16.20 | 16.20 | -2.53% | 46,537 |
| Jul 4, 2025 | 16.48 | 16.80 | 16.30 | 16.62 | 16.62 | -0.24% | 63,073 |
| Jul 3, 2025 | 16.50 | 16.76 | 16.44 | 16.66 | 16.66 | 0.97% | 55,776 |
| Jul 2, 2025 | 16.78 | 16.78 | 16.28 | 16.50 | 16.50 | 0.98% | 90,065 |