Gruvaktiebolaget Viscaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	18.00	18.96	17.68	18.12	18.12	2.95%	1,533,243
Dec 22, 2025	16.00	17.90	15.98	17.60	17.60	17.80%	4,044,398
Dec 19, 2025	14.80	15.24	14.10	14.94	14.94	3.75%	1,366,860
Dec 18, 2025	13.06	14.40	13.00	14.40	14.40	10.77%	1,143,136
Dec 17, 2025	12.80	13.10	12.62	13.00	13.00	0.93%	397,386
Dec 16, 2025	12.62	13.02	12.46	12.88	12.88	2.22%	534,142
Dec 15, 2025	12.72	13.10	12.46	12.60	12.60	-0.47%	673,015
Dec 12, 2025	12.12	12.80	12.00	12.66	12.66	3.43%	1,880,677
Dec 11, 2025	12.58	12.58	11.82	12.24	12.24	-2.55%	1,972,090
Dec 10, 2025	12.88	13.06	12.46	12.56	12.56	-4.27%	501,765
Dec 9, 2025	13.42	13.90	12.60	13.12	13.12	-0.61%	508,175
Dec 8, 2025	12.32	13.40	12.18	13.20	13.20	7.67%	1,291,716
Dec 5, 2025	12.00	12.62	11.70	12.26	12.26	2.85%	934,758
Dec 4, 2025	11.98	12.08	11.02	11.92	11.92	1.02%	813,343
Dec 3, 2025	12.02	12.78	11.50	11.80	11.80	1.37%	1,130,638
Dec 2, 2025	12.26	12.48	11.64	11.64	11.64	-5.06%	495,325
Dec 1, 2025	12.84	12.94	12.10	12.26	12.26	-4.22%	530,517
Nov 28, 2025	13.78	14.32	11.90	12.80	12.80	-16.12%	973,612
Nov 27, 2025	14.94	15.38	14.26	15.26	13.10	2.14%	557,035
Nov 26, 2025	14.60	15.16	14.44	14.94	12.83	3.03%	375,836
Nov 25, 2025	14.52	14.78	14.48	14.50	12.45	0.97%	239,667
Nov 24, 2025	14.90	15.56	14.18	14.36	12.33	-3.36%	576,180
Nov 21, 2025	15.42	15.90	14.80	14.86	12.76	-1.33%	269,387
Nov 20, 2025	15.12	15.72	14.90	15.06	12.93	1.35%	446,593
Nov 19, 2025	15.90	15.90	13.60	14.86	12.76	-12.69%	1,390,825
Nov 18, 2025	17.26	17.48	16.52	17.02	14.61	-1.28%	415,648
Nov 17, 2025	17.98	18.38	17.20	17.24	14.80	-4.22%	524,448
Nov 14, 2025	18.56	18.56	17.50	18.00	15.45	-0.99%	246,997
Nov 13, 2025	17.28	18.50	17.28	18.18	15.61	8.09%	524,829
Nov 12, 2025	17.18	17.52	16.62	16.82	14.44	-0.71%	374,517
Nov 11, 2025	17.48	17.48	16.70	16.94	14.54	-1.51%	273,118
Nov 10, 2025	16.22	17.86	16.20	17.20	14.77	7.50%	477,625
Nov 7, 2025	16.18	16.72	15.94	16.00	13.74	0.38%	215,715
Nov 6, 2025	16.30	16.80	15.52	15.94	13.68	-2.69%	472,522
Nov 5, 2025	17.40	17.58	15.82	16.38	14.06	-7.46%	781,773
Nov 4, 2025	18.72	18.74	17.70	17.70	15.19	-5.25%	425,608
Nov 3, 2025	19.16	19.24	18.62	18.68	16.04	-2.40%	341,959
Oct 31, 2025	18.90	19.18	18.78	19.14	16.43	1.27%	129,677
Oct 30, 2025	18.78	19.20	18.56	18.90	16.22	0.75%	256,058
Oct 29, 2025	19.04	19.06	18.70	18.76	16.10	-1.05%	225,074
Oct 28, 2025	19.26	19.26	18.74	18.96	16.28	0.42%	209,808
Oct 27, 2025	19.00	19.68	18.72	18.88	16.21	2.05%	404,746
Oct 24, 2025	18.98	19.20	18.50	18.50	15.88	-2.43%	468,633
Oct 23, 2025	21.40	21.40	18.82	18.96	16.28	-14.59%	1,384,607
Oct 22, 2025	22.20	22.80	21.50	22.20	19.06	0.45%	319,068
Oct 21, 2025	21.35	22.30	21.10	22.10	18.97	4.74%	391,651
Oct 20, 2025	21.40	22.15	19.64	21.10	18.11	-0.24%	480,479
Oct 17, 2025	21.40	21.85	20.60	21.15	18.16	-1.17%	576,659
Oct 16, 2025	19.22	22.10	19.18	21.40	18.37	11.34%	1,029,080
Oct 15, 2025	18.00	19.40	17.94	19.22	16.50	14.95%	834,909