Gruvaktiebolaget Viscaria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	22.85	23.85	22.30	23.45	23.45	3.76%	2,472,175
Aug 24, 2026	22.00	22.65	21.90	22.60	22.60	2.73%	1,486,658
Aug 21, 2026	21.75	22.35	21.60	22.00	22.00	1.38%	986,584
Aug 20, 2026	21.40	22.20	20.80	21.70	21.70	0.46%	1,344,546
Aug 19, 2026	21.35	21.70	20.90	21.60	21.60	0.70%	915,779
Aug 18, 2026	22.00	22.60	21.25	21.45	21.45	-1.15%	1,684,121
Aug 17, 2026	21.40	22.60	21.00	21.70	21.70	1.40%	2,086,730
Aug 14, 2026	19.82	21.65	19.42	21.40	21.40	8.08%	3,064,838
Aug 13, 2026	19.00	20.25	18.78	19.80	19.80	0.71%	2,220,871
Aug 12, 2026	19.90	20.10	19.58	19.66	19.66	-1.01%	1,002,411
Aug 11, 2026	19.78	20.10	19.26	19.86	19.86	1.22%	1,044,009
Aug 10, 2026	18.98	20.00	18.98	19.62	19.62	3.81%	1,657,169
Aug 7, 2026	18.50	18.90	18.04	18.90	18.90	2.16%	823,704
Aug 6, 2026	18.52	18.88	18.16	18.50	18.50	-	875,461
Aug 5, 2026	17.58	18.50	17.58	18.50	18.50	6.69%	1,966,691
Aug 4, 2026	17.00	17.52	16.88	17.34	17.34	2.85%	852,369
Aug 3, 2026	16.98	17.40	16.58	16.86	16.86	-	436,933
Jul 31, 2026	17.08	17.44	16.74	16.86	16.86	0.36%	723,113
Jul 30, 2026	16.18	17.12	16.16	16.80	16.80	3.83%	743,003
Jul 29, 2026	16.34	16.50	16.10	16.18	16.18	-0.74%	384,321
Jul 28, 2026	16.24	16.32	15.88	16.30	16.30	0.74%	425,110
Jul 27, 2026	16.14	16.70	16.04	16.18	16.18	0.75%	648,182
Jul 24, 2026	16.36	16.38	15.92	16.06	16.06	-0.86%	337,750
Jul 23, 2026	16.64	16.86	16.20	16.20	16.20	-2.29%	573,675
Jul 22, 2026	15.82	16.78	15.66	16.58	16.58	4.94%	824,956
Jul 21, 2026	15.32	15.86	15.28	15.80	15.80	3.95%	517,608
Jul 20, 2026	15.06	15.64	14.98	15.20	15.20	1.33%	549,407
Jul 17, 2026	15.70	15.70	14.98	15.00	15.00	-4.34%	993,444
Jul 16, 2026	15.82	15.90	15.56	15.68	15.68	-0.38%	577,169
Jul 15, 2026	16.00	16.00	15.58	15.74	15.74	0.13%	490,749
Jul 14, 2026	15.26	15.84	14.98	15.72	15.72	3.69%	696,654
Jul 13, 2026	15.60	15.60	15.02	15.16	15.16	-2.94%	770,977
Jul 10, 2026	15.76	15.90	15.52	15.62	15.62	-0.13%	725,687
Jul 9, 2026	15.86	15.88	15.32	15.64	15.64	0.90%	1,002,923
Jul 8, 2026	16.40	16.46	15.50	15.50	15.50	-5.49%	1,672,161
Jul 7, 2026	17.50	17.50	16.36	16.40	16.40	-5.31%	1,160,234
Jul 6, 2026	17.92	18.00	17.26	17.32	17.32	-3.24%	1,018,774
Jul 3, 2026	16.48	18.54	16.48	17.90	17.90	9.55%	3,345,670
Jul 2, 2026	16.50	16.66	16.16	16.34	16.34	2.90%	1,668,832
Jul 1, 2026	16.22	16.22	15.40	15.88	15.88	-2.46%	1,034,104
Jun 30, 2026	16.46	16.54	16.14	16.28	16.28	-	876,476
Jun 29, 2026	16.54	16.58	16.10	16.28	16.28	-1.33%	641,712
Jun 26, 2026	16.28	16.56	15.94	16.50	16.50	1.85%	588,394