Skip to main content
Gruvaktiebolaget Viscaria (STO:VISC)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.06
-0.34 (-1.95%)
Mar 6, 2026, 4:55 PM CET

Gruvaktiebolaget Viscaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.1418.1417.3017.4017.40-3.76%567,615
Mar 4, 202617.5218.1617.2618.0818.083.08%479,402
Mar 3, 202618.6418.6416.9217.5417.54-4.78%1,105,756
Mar 2, 202617.9018.6217.5018.4218.421.43%698,133
Feb 27, 202618.1418.3017.8418.1618.160.33%265,660
Feb 26, 202618.3218.4217.9218.1018.10-1.09%393,496
Feb 25, 202617.9218.5817.9218.3018.302.35%723,450
Feb 24, 202617.7817.9217.0017.8817.880.22%834,054
Feb 23, 202618.1018.1017.3817.8417.84-1.55%1,046,436
Feb 20, 202618.3018.5018.0018.1218.12-1.09%469,512
Feb 19, 202618.3218.4017.8618.3218.320.77%313,818
Feb 18, 202618.0818.3617.8218.1818.180.55%419,390
Feb 17, 202618.4418.4417.5218.0818.08-1.85%755,293
Feb 16, 202619.4419.4818.4018.4218.42-5.25%658,095
Feb 13, 202619.5019.6018.9019.4419.441.46%413,776
Feb 12, 202619.9820.4519.1619.1619.16-3.82%626,435
Feb 11, 202619.4620.3519.3419.9219.922.68%764,822
Feb 10, 202619.1419.6418.4419.4019.401.25%598,278
Feb 9, 202618.4019.2018.4019.1619.164.70%832,601
Feb 6, 202618.2818.4417.8618.3018.300.11%491,347
Feb 5, 202619.1819.1818.0018.2818.28-4.89%1,112,213
Feb 4, 202619.3019.9618.9619.2219.222.34%908,594
Feb 3, 202620.1020.6518.7418.7818.78-5.15%1,261,624
Feb 2, 202619.0019.9018.5019.8019.80-1.74%1,529,684
Jan 30, 202620.6020.8019.7620.1520.15-1.95%1,417,556
Jan 29, 202622.0022.5020.3020.5520.55-4.20%3,122,746
Jan 28, 202621.9521.9521.1021.4521.45-0.92%718,706
Jan 27, 202622.2022.2020.9521.6521.65-1.59%1,357,474
Jan 26, 202621.0522.2521.0522.0022.006.02%1,647,703
Jan 23, 202620.8021.0020.0020.7520.75-0.72%1,488,534
Jan 22, 202622.0022.5020.4520.9020.90-3.69%1,652,325
Jan 21, 202620.9522.5020.7021.7021.703.83%2,422,101
Jan 20, 202621.0021.0020.1020.9020.90-0.48%822,457
Jan 19, 202620.9022.0020.1521.0021.000.48%1,506,891
Jan 16, 202620.4020.9519.9220.9020.902.70%1,149,825
Jan 15, 202619.0220.3519.0020.3520.356.54%1,483,264
Jan 14, 202619.1219.1418.6419.1019.101.06%598,486
Jan 13, 202618.9019.4018.6418.9018.900.64%775,353
Jan 12, 202617.8819.0817.8818.7818.786.10%1,152,527
Jan 9, 202618.9818.9817.5417.7017.70-6.35%1,453,453
Jan 8, 202619.0019.4418.3618.9018.90-1.46%1,528,414
Jan 7, 202620.2520.9018.7819.1819.18-4.58%2,005,697
Jan 5, 202620.3521.3519.8020.1020.10-0.74%1,095,298
Jan 2, 202619.8820.9019.7020.2520.253.95%1,673,535
Dec 30, 202519.5820.2018.2619.4819.48-0.51%1,349,783
Dec 29, 202518.7421.4518.6419.5819.588.06%1,992,771
Dec 23, 202518.0018.9617.6818.1218.122.95%1,533,243
Dec 22, 202516.0017.9015.9817.6017.6017.80%4,044,398
Dec 19, 202514.8015.2414.1014.9414.943.75%1,366,860
Dec 18, 202513.0614.4013.0014.4014.4010.77%1,143,136
Dec 17, 202512.8013.1012.6213.0013.000.93%397,386
Dec 16, 202512.6213.0212.4612.8812.882.22%534,142
Dec 15, 202512.7213.1012.4612.6012.60-0.47%673,015
Dec 12, 202512.1212.8012.0012.6612.663.43%1,880,677
Dec 11, 202512.5812.5811.8212.2412.24-2.55%1,972,090
Dec 10, 202512.8813.0612.4612.5612.56-4.27%501,765
Dec 9, 202513.4213.9012.6013.1213.12-0.61%508,175
Dec 8, 202512.3213.4012.1813.2013.207.67%1,291,716
Dec 5, 202512.0012.6211.7012.2612.262.85%934,758
Dec 4, 202511.9812.0811.0211.9211.921.02%813,343
Dec 3, 202512.0212.7811.5011.8011.801.37%1,130,638
Dec 2, 202512.2612.4811.6411.6411.64-5.06%495,325
Dec 1, 202512.8412.9412.1012.2612.26-4.22%530,517
Nov 28, 202513.7814.3211.9012.8012.80-16.12%973,612
Nov 27, 202514.9415.3814.2615.2613.102.14%557,035
Nov 26, 202514.6015.1614.4414.9412.833.03%375,836
Nov 25, 202514.5214.7814.4814.5012.450.97%239,667
Nov 24, 202514.9015.5614.1814.3612.33-3.36%576,180
Nov 21, 202515.4215.9014.8014.8612.76-1.33%269,387
Nov 20, 202515.1215.7214.9015.0612.931.35%446,593
Nov 19, 202515.9015.9013.6014.8612.76-12.69%1,390,825
Nov 18, 202517.2617.4816.5217.0214.61-1.28%415,648
Nov 17, 202517.9818.3817.2017.2414.80-4.22%524,448
Nov 14, 202518.5618.5617.5018.0015.45-0.99%246,997
Nov 13, 202517.2818.5017.2818.1815.618.09%524,829
Nov 12, 202517.1817.5216.6216.8214.44-0.71%374,517
Nov 11, 202517.4817.4816.7016.9414.54-1.51%273,118
Nov 10, 202516.2217.8616.2017.2014.777.50%477,625
Nov 7, 202516.1816.7215.9416.0013.740.38%215,715
Nov 6, 202516.3016.8015.5215.9413.68-2.69%472,522
Nov 5, 202517.4017.5815.8216.3814.06-7.46%781,773
Nov 4, 202518.7218.7417.7017.7015.19-5.25%425,608
Nov 3, 202519.1619.2418.6218.6816.04-2.40%341,959
Oct 31, 202518.9019.1818.7819.1416.431.27%129,677
Oct 30, 202518.7819.2018.5618.9016.220.75%256,058
Oct 29, 202519.0419.0618.7018.7616.10-1.05%225,074
Oct 28, 202519.2619.2618.7418.9616.280.42%209,808
Oct 27, 202519.0019.6818.7218.8816.212.05%404,746
Oct 24, 202518.9819.2018.5018.5015.88-2.43%468,633
Oct 23, 202521.4021.4018.8218.9616.28-14.59%1,384,607
Oct 22, 202522.2022.8021.5022.2019.060.45%319,068
Oct 21, 202521.3522.3021.1022.1018.974.74%391,651
Oct 20, 202521.4022.1519.6421.1018.11-0.24%480,479
Oct 17, 202521.4021.8520.6021.1518.16-1.17%576,659
Oct 16, 202519.2222.1019.1821.4018.3711.34%1,029,080
Oct 15, 202518.0019.4017.9419.2216.5014.95%834,909
Oct 14, 202517.1817.1816.6016.7214.35-3.02%140,519
Oct 13, 202516.4017.4816.0017.2414.804.36%242,711
Oct 10, 202516.0417.0215.8416.5214.182.99%134,783
Oct 9, 202515.9816.2615.8016.0413.770.50%125,602