Gruvaktiebolaget Viscaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.28	18.44	17.86	18.30	18.30	0.11%	491,347
Feb 5, 2026	19.18	19.18	18.00	18.28	18.28	-4.89%	1,112,213
Feb 4, 2026	19.30	19.96	18.96	19.22	19.22	2.34%	908,594
Feb 3, 2026	20.10	20.65	18.74	18.78	18.78	-5.15%	1,261,624
Feb 2, 2026	19.00	19.90	18.50	19.80	19.80	-1.74%	1,529,684
Jan 30, 2026	20.60	20.80	19.76	20.15	20.15	-1.95%	1,417,556
Jan 29, 2026	22.00	22.50	20.30	20.55	20.55	-4.20%	3,122,746
Jan 28, 2026	21.95	21.95	21.10	21.45	21.45	-0.92%	718,706
Jan 27, 2026	22.20	22.20	20.95	21.65	21.65	-1.59%	1,357,474
Jan 26, 2026	21.05	22.25	21.05	22.00	22.00	6.02%	1,647,703
Jan 23, 2026	20.80	21.00	20.00	20.75	20.75	-0.72%	1,488,534
Jan 22, 2026	22.00	22.50	20.45	20.90	20.90	-3.69%	1,652,325
Jan 21, 2026	20.95	22.50	20.70	21.70	21.70	3.83%	2,422,101
Jan 20, 2026	21.00	21.00	20.10	20.90	20.90	-0.48%	822,457
Jan 19, 2026	20.90	22.00	20.15	21.00	21.00	0.48%	1,506,891
Jan 16, 2026	20.40	20.95	19.92	20.90	20.90	2.70%	1,149,825
Jan 15, 2026	19.02	20.35	19.00	20.35	20.35	6.54%	1,483,264
Jan 14, 2026	19.12	19.14	18.64	19.10	19.10	1.06%	598,486
Jan 13, 2026	18.90	19.40	18.64	18.90	18.90	0.64%	775,353
Jan 12, 2026	17.88	19.08	17.88	18.78	18.78	6.10%	1,152,527
Jan 9, 2026	18.98	18.98	17.54	17.70	17.70	-6.35%	1,453,453
Jan 8, 2026	19.00	19.44	18.36	18.90	18.90	-1.46%	1,528,414
Jan 7, 2026	20.25	20.90	18.78	19.18	19.18	-4.58%	2,005,697
Jan 5, 2026	20.35	21.35	19.80	20.10	20.10	-0.74%	1,095,298
Jan 2, 2026	19.88	20.90	19.70	20.25	20.25	3.95%	1,673,535
Dec 30, 2025	19.58	20.20	18.26	19.48	19.48	-0.51%	1,349,783
Dec 29, 2025	18.74	21.45	18.64	19.58	19.58	8.06%	1,992,771
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