Skip to main content
Gruvaktiebolaget Viscaria (STO:VISC)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.72
-0.54 (-3.13%)
Apr 28, 2026, 5:29 PM CET

Gruvaktiebolaget Viscaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3617.3616.6016.7216.72-3.13%552,388
Apr 27, 202617.3017.4816.6017.2617.260.12%633,412
Apr 24, 202617.3817.5416.9417.2417.24-0.58%538,868
Apr 23, 202617.6217.6417.3017.3417.34-2.14%378,129
Apr 22, 202617.5617.7417.2017.7217.721.61%392,080
Apr 21, 202618.0218.1817.3017.4417.44-3.11%411,984
Apr 20, 202618.0018.3817.3018.0018.00-0.22%889,738
Apr 17, 202617.9618.1417.3418.0418.040.67%951,250
Apr 16, 202617.5218.3817.5217.9217.922.63%1,174,994
Apr 15, 202617.2617.6017.0617.4617.461.99%613,288
Apr 14, 202616.8217.3816.7217.1217.122.27%547,675
Apr 13, 202616.7816.7816.2816.7416.74-0.59%465,177
Apr 10, 202616.8016.9616.3016.8416.841.20%570,044
Apr 9, 202616.0016.7015.8016.6416.644.26%622,998
Apr 8, 202615.8816.3015.8215.9615.965.98%624,575
Apr 7, 202615.5815.6814.9215.0615.06-1.70%749,116
Apr 2, 202615.8015.8015.0015.3215.32-3.53%430,115
Apr 1, 202615.8816.0415.6215.8815.883.93%931,428
Mar 31, 202615.0015.5414.8815.2815.282.28%778,231
Mar 30, 202614.7015.1414.5014.9414.942.75%1,166,602
Mar 27, 202615.2215.3414.4014.5414.54-1.36%909,928
Mar 26, 202614.6215.0614.1814.7414.741.10%1,241,680
Mar 25, 202614.1014.7614.1014.5814.585.04%794,143
Mar 24, 202614.0814.1013.4613.8813.88-1.56%735,897
Mar 23, 202613.0414.4812.9014.1014.103.37%1,181,485
Mar 20, 202614.2014.5613.5013.6413.64-3.67%822,914
Mar 19, 202614.5414.5413.6614.1614.16-5.85%2,969,448
Mar 18, 202615.8216.0614.7815.0415.04-5.17%1,180,842
Mar 17, 202616.2216.3015.8215.8615.86-1.37%308,029
Mar 16, 202615.8016.3615.6816.0816.081.39%762,121
Mar 13, 202616.4616.6015.8615.8615.86-4.11%432,342
Mar 12, 202616.7816.9016.4016.5416.54-1.55%457,693
Mar 11, 202617.1017.2416.6016.8016.80-0.94%381,720
Mar 10, 202616.8017.1816.6816.9616.964.43%616,122
Mar 9, 202616.2216.8015.8016.2416.24-5.14%1,091,863
Mar 6, 202617.4017.6016.9817.1217.12-1.61%463,757
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