Gruvaktiebolaget Viscaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	16.50	16.80	16.08	16.10	16.10	-4.17%	1,102,739
Nov 2, 2026	16.70	16.94	16.38	16.80	16.80	-	1,936,644
Oct 30, 2026	16.82	17.06	16.42	16.80	16.80	-0.94%	1,701,093
Oct 29, 2026	18.98	19.28	16.64	16.96	16.96	-12.67%	5,151,517
Oct 28, 2026	19.72	19.76	19.06	19.42	19.42	-0.41%	839,434
Oct 27, 2026	19.12	19.50	18.92	19.50	19.50	1.88%	530,954
Oct 26, 2026	18.32	19.14	18.28	19.14	19.14	4.82%	1,225,368
Oct 23, 2026	17.90	18.44	17.66	18.26	18.26	2.01%	1,256,163
Oct 22, 2026	18.26	18.26	17.66	17.90	17.90	-3.76%	1,178,396
Oct 21, 2026	18.68	18.68	18.28	18.60	18.60	-0.32%	485,793
Oct 20, 2026	18.12	18.92	17.64	18.66	18.66	1.97%	2,095,684
Oct 19, 2026	18.58	18.66	18.04	18.30	18.30	-1.29%	807,751
Oct 16, 2026	18.66	18.84	18.20	18.54	18.54	0.22%	1,115,269
Oct 15, 2026	17.94	18.56	17.48	18.50	18.50	1.54%	2,614,578
Oct 14, 2026	19.90	20.00	17.84	18.22	18.22	-7.70%	3,703,430
Oct 13, 2026	20.15	20.35	19.66	19.74	19.74	-1.79%	1,077,044
Oct 12, 2026	20.65	20.85	19.30	20.10	20.10	-2.66%	2,162,138
Oct 9, 2026	19.98	21.95	19.98	20.65	20.65	3.66%	2,948,470
Oct 8, 2026	20.05	20.20	19.66	19.92	19.92	-1.63%	1,301,825
Oct 7, 2026	20.30	20.95	20.15	20.25	20.25	-1.46%	726,701
Oct 6, 2026	20.95	21.20	20.50	20.55	20.55	-0.72%	462,060
Oct 5, 2026	20.55	20.95	20.50	20.70	20.70	1.47%	604,189
Oct 2, 2026	20.05	20.75	19.86	20.40	20.40	2.20%	947,992
Oct 1, 2026	20.40	20.60	19.86	19.96	19.96	-3.57%	1,192,952
Sep 30, 2026	20.50	21.05	20.05	20.70	20.70	1.47%	1,076,689
Sep 29, 2026	20.30	20.65	20.00	20.40	20.40	1.24%	1,079,664
Sep 28, 2026	20.65	20.65	19.82	20.15	20.15	-4.95%	1,899,071
Sep 25, 2026	20.75	21.20	20.40	21.20	21.20	3.92%	1,060,505
Sep 24, 2026	20.50	20.85	20.30	20.40	20.40	-2.39%	580,162
Sep 23, 2026	21.35	21.40	20.55	20.90	20.90	-1.88%	787,461
Sep 22, 2026	20.90	21.50	20.60	21.30	21.30	2.16%	826,731
Sep 21, 2026	21.70	21.80	20.70	20.85	20.85	-3.70%	947,426
Sep 18, 2026	21.10	22.40	20.95	21.65	21.65	2.61%	3,490,262
Sep 17, 2026	19.30	21.20	19.22	21.10	21.10	9.33%	1,640,104
Sep 16, 2026	20.20	20.55	19.30	19.30	19.30	-3.31%	2,221,307
Sep 15, 2026	21.10	21.30	19.60	19.96	19.96	-4.95%	3,538,494
Sep 14, 2026	22.70	22.85	20.70	21.00	21.00	-9.09%	2,195,088
Sep 11, 2026	23.50	23.70	22.85	23.10	23.10	-1.49%	731,957
Sep 10, 2026	24.65	25.05	23.15	23.45	23.45	-4.48%	1,483,905
Sep 9, 2026	24.45	25.65	24.20	24.55	24.55	0.20%	2,524,615
Sep 8, 2026	24.30	25.10	24.05	24.50	24.50	1.66%	1,332,213
Sep 7, 2026	23.80	24.25	23.50	24.10	24.10	1.47%	767,524
Sep 4, 2026	23.50	24.20	23.30	23.75	23.75	0.64%	935,097
Sep 3, 2026	23.20	23.80	22.75	23.60	23.60	2.16%	760,963
Sep 2, 2026	22.35	23.30	22.05	23.10	23.10	2.44%	677,475
Sep 1, 2026	23.25	23.60	22.35	22.55	22.55	-3.63%	1,049,690
Aug 31, 2026	22.45	24.25	22.35	23.40	23.40	4.00%	1,593,375
Aug 28, 2026	23.55	23.90	22.20	22.50	22.50	-3.85%	1,423,083
Aug 27, 2026	23.80	24.15	23.20	23.40	23.40	-1.06%	1,417,212
Aug 26, 2026	23.55	24.00	23.35	23.65	23.65	0.85%	1,141,890