Gruvaktiebolaget Viscaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	13.04	14.40	12.90	14.40	-	5.57%	959,457
Mar 20, 2026	14.20	14.56	13.50	13.64	13.64	-3.67%	822,914
Mar 19, 2026	14.54	14.54	13.66	14.16	14.16	-5.85%	2,969,448
Mar 18, 2026	15.82	16.06	14.78	15.04	15.04	-5.17%	1,180,842
Mar 17, 2026	16.22	16.30	15.82	15.86	15.86	-1.37%	308,029
Mar 16, 2026	15.80	16.36	15.68	16.08	16.08	1.39%	762,121
Mar 13, 2026	16.46	16.60	15.86	15.86	15.86	-4.11%	432,342
Mar 12, 2026	16.78	16.90	16.40	16.54	16.54	-1.55%	457,693
Mar 11, 2026	17.10	17.24	16.60	16.80	16.80	-0.94%	381,720
Mar 10, 2026	16.80	17.18	16.68	16.96	16.96	4.43%	616,122
Mar 9, 2026	16.22	16.80	15.80	16.24	16.24	-5.14%	1,091,863
Mar 6, 2026	17.40	17.60	16.98	17.12	17.12	-1.61%	463,757
Mar 5, 2026	18.14	18.14	17.30	17.40	17.40	-3.76%	567,615
Mar 4, 2026	17.52	18.16	17.26	18.08	18.08	3.08%	479,402
Mar 3, 2026	18.64	18.64	16.92	17.54	17.54	-4.78%	1,105,756
Mar 2, 2026	17.90	18.62	17.50	18.42	18.42	1.43%	698,133
Feb 27, 2026	18.14	18.30	17.84	18.16	18.16	0.33%	265,660
Feb 26, 2026	18.32	18.42	17.92	18.10	18.10	-1.09%	393,496
Feb 25, 2026	17.92	18.58	17.92	18.30	18.30	2.35%	723,450
Feb 24, 2026	17.78	17.92	17.00	17.88	17.88	0.22%	834,054
Feb 23, 2026	18.10	18.10	17.38	17.84	17.84	-1.55%	1,046,436
Feb 20, 2026	18.30	18.50	18.00	18.12	18.12	-1.09%	469,512
Feb 19, 2026	18.32	18.40	17.86	18.32	18.32	0.77%	313,818
Feb 18, 2026	18.08	18.36	17.82	18.18	18.18	0.55%	419,390
Feb 17, 2026	18.44	18.44	17.52	18.08	18.08	-1.85%	755,293
Feb 16, 2026	19.44	19.48	18.40	18.42	18.42	-5.25%	658,095
Feb 13, 2026	19.50	19.60	18.90	19.44	19.44	1.46%	413,776
Feb 12, 2026	19.98	20.45	19.16	19.16	19.16	-3.82%	626,435
Feb 11, 2026	19.46	20.35	19.34	19.92	19.92	2.68%	764,822
Feb 10, 2026	19.14	19.64	18.44	19.40	19.40	1.25%	598,278
Feb 9, 2026	18.40	19.20	18.40	19.16	19.16	4.70%	832,601
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