Gruvaktiebolaget Viscaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	16.82	17.38	16.72	17.12	17.12	2.27%	547,675
Apr 13, 2026	16.78	16.78	16.28	16.74	16.74	-0.59%	465,177
Apr 10, 2026	16.80	16.96	16.30	16.84	16.84	1.20%	570,044
Apr 9, 2026	16.00	16.70	15.80	16.64	16.64	4.26%	622,998
Apr 8, 2026	15.88	16.30	15.82	15.96	15.96	5.98%	624,575
Apr 7, 2026	15.58	15.68	14.92	15.06	15.06	-1.70%	749,116
Apr 2, 2026	15.80	15.80	15.00	15.32	15.32	-3.53%	430,115
Apr 1, 2026	15.88	16.04	15.62	15.88	15.88	3.93%	931,428
Mar 31, 2026	15.00	15.54	14.88	15.28	15.28	2.28%	778,231
Mar 30, 2026	14.70	15.14	14.50	14.94	14.94	2.75%	1,166,602
Mar 27, 2026	15.22	15.34	14.40	14.54	14.54	-1.36%	909,928
Mar 26, 2026	14.62	15.06	14.18	14.74	14.74	1.10%	1,241,680
Mar 25, 2026	14.10	14.76	14.10	14.58	14.58	5.04%	794,143
Mar 24, 2026	14.08	14.10	13.46	13.88	13.88	-1.56%	735,897
Mar 23, 2026	13.04	14.48	12.90	14.10	14.10	3.37%	1,181,485
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