Gruvaktiebolaget Viscaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	16.98	17.34	16.78	16.88	-	0.84%	214,195
May 22, 2026	17.22	17.40	16.32	16.74	16.74	-2.33%	821,837
May 21, 2026	17.24	17.26	16.88	17.14	17.14	-0.12%	337,702
May 20, 2026	16.46	17.28	16.22	17.16	17.16	4.89%	630,337
May 19, 2026	17.04	17.04	16.20	16.36	16.36	-3.76%	904,702
May 18, 2026	17.78	17.78	17.00	17.00	17.00	-5.13%	945,396
May 15, 2026	17.94	19.20	17.72	17.92	17.92	1.36%	1,901,727
May 13, 2026	17.40	18.06	17.32	17.68	17.68	2.91%	655,839
May 12, 2026	17.22	17.72	16.90	17.18	17.18	0.23%	589,104
May 11, 2026	17.60	17.94	17.02	17.14	17.14	-2.06%	1,066,755
May 8, 2026	18.88	19.16	17.46	17.50	17.50	-8.66%	1,711,117
May 7, 2026	17.38	19.30	17.38	19.16	19.16	11.14%	2,173,759
May 6, 2026	16.10	17.64	16.10	17.24	17.24	8.02%	1,213,080
May 5, 2026	15.76	15.98	15.66	15.96	15.96	1.66%	484,957
May 4, 2026	16.32	16.64	15.68	15.70	15.70	-3.21%	603,821
Apr 30, 2026	16.04	16.32	15.82	16.22	16.22	-	365,076
Apr 29, 2026	16.70	16.72	16.20	16.22	16.22	-2.99%	412,987
Apr 28, 2026	17.36	17.36	16.60	16.72	16.72	-3.13%	552,388
Apr 27, 2026	17.30	17.48	16.60	17.26	17.26	0.12%	633,412
Apr 24, 2026	17.38	17.54	16.94	17.24	17.24	-0.58%	538,868
Apr 23, 2026	17.62	17.64	17.30	17.34	17.34	-2.14%	378,129
Apr 22, 2026	17.56	17.74	17.20	17.72	17.72	1.61%	392,080
Apr 21, 2026	18.02	18.18	17.30	17.44	17.44	-3.11%	411,984
Apr 20, 2026	18.00	18.38	17.30	18.00	18.00	-0.22%	889,738
Apr 17, 2026	17.96	18.14	17.34	18.04	18.04	0.67%	951,250
Apr 16, 2026	17.52	18.38	17.52	17.92	17.92	2.63%	1,174,994
Apr 15, 2026	17.26	17.60	17.06	17.46	17.46	1.99%	613,288
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