Skip to main content
Gruvaktiebolaget Viscaria (STO:VISC)
Sweden flag Sweden · Delayed Price · Currency is SEK
12.26
+0.34 (2.85%)
At close: Dec 5, 2025

Gruvaktiebolaget Viscaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202516.0016.4415.9415.9613.700.13%171,290
Oct 7, 202516.7816.9815.7415.9413.68-2.92%137,438
Oct 6, 202516.9817.3216.4216.4214.10-3.07%170,450
Oct 3, 202517.2217.6816.6816.9414.54-1.63%156,657
Oct 2, 202517.9618.2817.0817.2214.78-3.26%176,659
Oct 1, 202518.2218.7017.6017.8015.28-2.84%286,703
Sep 30, 202516.9818.3216.8218.3215.737.89%364,502
Sep 29, 202517.0817.4016.3216.9814.58-194,659
Sep 26, 202517.1217.8016.8016.9814.58-112,099
Sep 25, 202516.5017.5816.4616.9814.583.54%169,739
Sep 24, 202516.8016.9616.3416.4014.08-1.20%179,769
Sep 23, 202517.8817.9816.2016.6014.25-6.53%281,680
Sep 22, 202516.8218.1816.8017.7615.257.64%282,635
Sep 19, 202517.0017.3616.0216.5014.16-2.37%212,439
Sep 18, 202515.4816.9615.3816.9014.5110.17%302,578
Sep 17, 202514.0815.8614.0215.3413.179.42%387,876
Sep 16, 202514.4814.4813.9614.0212.04-1.13%62,172
Sep 15, 202513.9014.5413.6814.1812.173.05%244,358
Sep 12, 202513.7614.1813.4613.7611.81-0.86%185,154
Sep 11, 202513.9214.0013.7413.8811.920.14%62,334
Sep 10, 202514.1614.2013.8013.8611.90-1.70%122,142
Sep 9, 202514.6214.6214.1014.1012.10-6.00%137,377
Sep 8, 202514.8415.1014.0015.0012.881.08%327,035
Sep 5, 202514.9415.1214.7014.8412.740.13%78,690
Sep 4, 202515.2415.2614.7014.8212.72-2.37%81,443
Sep 3, 202515.1015.2815.0415.1813.030.53%53,254
Sep 2, 202515.4015.5015.1015.1012.96-1.05%95,331
Sep 1, 202515.3615.6015.0215.2613.10-0.65%93,893
Aug 29, 202515.2015.4815.1815.3613.191.19%83,185
Aug 28, 202514.9215.2014.8415.1813.032.29%86,545
Aug 27, 202515.2215.2214.5614.8412.74-0.93%141,427
Aug 26, 202515.1415.8214.9814.9812.860.13%213,895
Aug 25, 202515.0015.7014.9014.9612.84-0.27%118,609
Aug 22, 202514.8015.0014.5415.0012.881.35%95,916
Aug 21, 202514.5614.9014.2814.8012.711.65%92,652
Aug 20, 202514.9014.9214.2214.5612.50-1.49%107,548
Aug 19, 202514.9815.4014.5614.7812.69-1.07%122,272
Aug 18, 202515.0215.0414.1014.9412.83-1.45%305,554
Aug 15, 202515.3415.5015.0215.1613.01-0.26%72,154
Aug 14, 202515.5016.0614.9215.2013.05-1.55%145,245
Aug 13, 202515.5016.1015.0015.4413.25-0.39%164,621
Aug 12, 202515.8416.0015.5015.5013.31-2.27%89,791
Aug 11, 202516.1816.3815.8415.8613.62-1.86%56,249
Aug 8, 202516.3416.5216.0016.1613.87-0.98%84,850
Aug 7, 202516.0616.3216.0016.3214.011.75%85,143
Aug 6, 202516.0816.3215.9416.0413.770.88%60,591
Aug 5, 202516.0216.1415.8215.9013.65-0.62%46,457
Aug 4, 202516.1016.1615.9016.0013.74-0.62%41,258
Aug 1, 202516.1016.2015.8416.1013.82-0.37%72,021
Jul 31, 202516.1016.2015.9816.1613.870.37%36,428
Jul 30, 202516.0816.5616.0016.1013.820.25%53,462
Jul 29, 202516.0016.2015.9216.0613.79-42,466
Jul 28, 202516.0016.1615.9216.0613.790.37%67,352
Jul 25, 202516.0816.1015.8616.0013.74-53,749
Jul 24, 202516.1416.1415.9616.0013.74-0.87%49,837
Jul 23, 202516.0216.2016.0216.1413.860.75%28,617
Jul 22, 202516.1016.2015.9916.0213.75-0.50%36,981
Jul 21, 202516.1816.3015.9616.1013.82-0.62%59,911