Gruvaktiebolaget Viscaria VISC
OMXSTO · Sweden · Non-Energy Minerals
SEK 19.96-0.74 (-3.57%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 20.70 | +1.47% | SEK 20.50 | SEK 21.05 | SEK 20.05 | 1.08M |
| 2026-09-29 | SEK 20.40 | +1.24% | SEK 20.30 | SEK 20.65 | SEK 20.00 | 1.09M |
| 2026-09-28 | SEK 20.15 | -4.95% | SEK 20.65 | SEK 20.65 | SEK 19.82 | 1.90M |
| 2026-09-25 | SEK 21.20 | +3.92% | SEK 20.75 | SEK 21.20 | SEK 20.40 | 1.06M |
| 2026-09-24 | SEK 20.40 | -2.39% | SEK 20.50 | SEK 20.85 | SEK 20.30 | 577.51K |
| 2026-09-23 | SEK 20.90 | -1.88% | SEK 21.35 | SEK 21.40 | SEK 20.55 | 787.46K |
| 2026-09-22 | SEK 21.30 | +2.16% | SEK 20.90 | SEK 21.50 | SEK 20.60 | 824.58K |
| 2026-09-21 | SEK 20.85 | -3.70% | SEK 21.70 | SEK 21.80 | SEK 20.70 | 947.43K |
| 2026-09-18 | SEK 21.65 | +2.61% | SEK 21.10 | SEK 22.40 | SEK 20.95 | 3.49M |
| 2026-09-17 | SEK 21.10 | +9.33% | SEK 19.30 | SEK 21.20 | SEK 19.22 | 1.64M |
| 2026-09-16 | SEK 19.30 | -3.31% | SEK 20.20 | SEK 20.55 | SEK 19.30 | 2.22M |
| 2026-09-15 | SEK 19.96 | -4.95% | SEK 21.10 | SEK 21.30 | SEK 19.60 | 3.53M |
| 2026-09-14 | SEK 21.00 | -9.09% | SEK 22.70 | SEK 22.85 | SEK 20.70 | 2.20M |
| 2026-09-11 | SEK 23.10 | -1.49% | SEK 23.50 | SEK 23.70 | SEK 22.85 | 725.61K |
| 2026-09-10 | SEK 23.45 | -4.48% | SEK 24.65 | SEK 25.05 | SEK 23.15 | 1.52M |
| 2026-09-09 | SEK 24.55 | +0.20% | SEK 24.45 | SEK 25.65 | SEK 24.20 | 2.52M |
| 2026-09-08 | SEK 24.50 | +1.66% | SEK 24.30 | SEK 25.10 | SEK 24.05 | 1.33M |
| 2026-09-07 | SEK 24.10 | +1.47% | SEK 23.80 | SEK 24.25 | SEK 23.50 | 767.52K |
| 2026-09-04 | SEK 23.75 | +0.64% | SEK 23.50 | SEK 24.20 | SEK 23.30 | 935.10K |
| 2026-09-03 | SEK 23.60 | +2.16% | SEK 23.20 | SEK 23.80 | SEK 22.75 | 760.96K |
| 2026-09-02 | SEK 23.10 | +2.44% | SEK 22.35 | SEK 23.30 | SEK 22.05 | 676.33K |
| 2026-09-01 | SEK 22.55 | -3.63% | SEK 23.25 | SEK 23.60 | SEK 22.35 | 1.05M |
| 2026-08-31 | SEK 23.40 | +4.00% | SEK 22.45 | SEK 24.25 | SEK 22.35 | 1.59M |
| 2026-08-28 | SEK 22.50 | -3.85% | SEK 23.55 | SEK 23.90 | SEK 22.20 | 1.42M |
| 2026-08-27 | SEK 23.40 | -1.06% | SEK 23.80 | SEK 24.15 | SEK 23.20 | 1.42M |
| 2026-08-26 | SEK 23.65 | +0.85% | SEK 23.55 | SEK 24.00 | SEK 23.35 | 1.14M |
| 2026-08-25 | SEK 23.45 | +3.76% | SEK 22.85 | SEK 23.85 | SEK 22.30 | 2.47M |
| 2026-08-24 | SEK 22.60 | +2.73% | SEK 22.00 | SEK 22.65 | SEK 21.90 | 1.49M |
| 2026-08-21 | SEK 22.00 | +1.38% | SEK 21.75 | SEK 22.35 | SEK 21.60 | 986.58K |
| 2026-08-20 | SEK 21.70 | +0.46% | SEK 21.40 | SEK 22.20 | SEK 20.80 | 1.36M |
| 2026-08-19 | SEK 21.60 | +0.70% | SEK 21.35 | SEK 21.70 | SEK 20.90 | 915.78K |
| 2026-08-18 | SEK 21.45 | -1.15% | SEK 22.00 | SEK 22.60 | SEK 21.25 | 1.68M |
| 2026-08-17 | SEK 21.70 | +1.40% | SEK 21.40 | SEK 22.60 | SEK 21.00 | 2.09M |
| 2026-08-14 | SEK 21.40 | +8.08% | SEK 19.82 | SEK 21.65 | SEK 19.42 | 3.06M |
| 2026-08-13 | SEK 19.80 | +0.71% | SEK 19.00 | SEK 20.25 | SEK 18.78 | 2.22M |
| 2026-08-12 | SEK 19.66 | -1.01% | SEK 19.90 | SEK 20.10 | SEK 19.58 | 1.03M |
| 2026-08-11 | SEK 19.86 | +1.22% | SEK 19.78 | SEK 20.10 | SEK 19.26 | 1.04M |
| 2026-08-10 | SEK 19.62 | +3.81% | SEK 18.98 | SEK 20.00 | SEK 18.98 | 1.69M |
| 2026-08-07 | SEK 18.90 | +2.16% | SEK 18.50 | SEK 18.90 | SEK 18.04 | 823.70K |
| 2026-08-06 | SEK 18.50 | 0.00% | SEK 18.52 | SEK 18.88 | SEK 18.16 | 875.46K |
| 2026-08-05 | SEK 18.50 | +6.69% | SEK 17.58 | SEK 18.50 | SEK 17.58 | 1.97M |
| 2026-08-04 | SEK 17.34 | +2.85% | SEK 17.00 | SEK 17.52 | SEK 16.88 | 852.37K |
| 2026-08-03 | SEK 16.86 | 0.00% | SEK 16.98 | SEK 17.40 | SEK 16.58 | 436.93K |
| 2026-07-31 | SEK 16.86 | +0.36% | SEK 17.08 | SEK 17.44 | SEK 16.74 | 722.91K |
| 2026-07-30 | SEK 16.80 | +3.83% | SEK 16.18 | SEK 17.12 | SEK 16.16 | 743.00K |
| 2026-07-29 | SEK 16.18 | -0.74% | SEK 16.34 | SEK 16.50 | SEK 16.10 | 384.32K |
| 2026-07-28 | SEK 16.30 | +0.74% | SEK 16.24 | SEK 16.32 | SEK 15.88 | 425.11K |
| 2026-07-27 | SEK 16.18 | +0.75% | SEK 16.14 | SEK 16.70 | SEK 16.04 | 648.18K |
| 2026-07-24 | SEK 16.06 | -0.86% | SEK 16.36 | SEK 16.38 | SEK 15.92 | 337.33K |
| 2026-07-23 | SEK 16.20 | -2.29% | SEK 16.64 | SEK 16.86 | SEK 16.20 | 573.68K |
| 2026-07-22 | SEK 16.58 | +4.94% | SEK 15.82 | SEK 16.78 | SEK 15.66 | 824.96K |
| 2026-07-21 | SEK 15.80 | +3.95% | SEK 15.32 | SEK 15.86 | SEK 15.28 | 517.61K |
| 2026-07-20 | SEK 15.20 | +1.33% | SEK 15.06 | SEK 15.64 | SEK 14.98 | 549.41K |
| 2026-07-17 | SEK 15.00 | -4.34% | SEK 15.70 | SEK 15.70 | SEK 14.98 | 987.12K |
| 2026-07-16 | SEK 15.68 | -0.38% | SEK 15.82 | SEK 15.90 | SEK 15.56 | 560.41K |
| 2026-07-15 | SEK 15.74 | +0.13% | SEK 16.00 | SEK 16.00 | SEK 15.58 | 490.75K |
| 2026-07-14 | SEK 15.72 | +3.69% | SEK 15.26 | SEK 15.84 | SEK 14.98 | 696.65K |
| 2026-07-13 | SEK 15.16 | -2.94% | SEK 15.60 | SEK 15.60 | SEK 15.02 | 799.00K |
| 2026-07-10 | SEK 15.62 | -0.13% | SEK 15.76 | SEK 15.90 | SEK 15.52 | 713.30K |
| 2026-07-09 | SEK 15.64 | +0.90% | SEK 15.86 | SEK 15.88 | SEK 15.32 | 1.00M |
| 2026-07-08 | SEK 15.50 | -5.49% | SEK 16.40 | SEK 16.46 | SEK 15.50 | 1.67M |
| 2026-07-07 | SEK 16.40 | -5.31% | SEK 17.50 | SEK 17.50 | SEK 16.36 | 1.16M |
| 2026-07-06 | SEK 17.32 | -3.24% | SEK 17.92 | SEK 18.00 | SEK 17.26 | 1.02M |
| 2026-07-03 | SEK 17.90 | +9.55% | SEK 16.48 | SEK 18.54 | SEK 16.48 | 3.35M |
| 2026-07-02 | SEK 16.34 | +2.90% | SEK 16.50 | SEK 16.66 | SEK 16.16 | 1.67M |
| 2026-07-01 | SEK 15.88 | -2.46% | SEK 16.22 | SEK 16.22 | SEK 15.40 | 1.03M |
| 2026-06-30 | SEK 16.28 | 0.00% | SEK 16.46 | SEK 16.54 | SEK 16.14 | 876.48K |
| 2026-06-29 | SEK 16.28 | -1.33% | SEK 16.54 | SEK 16.58 | SEK 16.10 | 641.71K |
| 2026-06-26 | SEK 16.50 | +1.85% | SEK 16.28 | SEK 16.56 | SEK 15.94 | 587.94K |
| 2026-06-25 | SEK 16.20 | +1.38% | SEK 16.18 | SEK 16.32 | SEK 15.90 | 774.35K |
| 2026-06-24 | SEK 15.98 | -1.24% | SEK 16.30 | SEK 16.42 | SEK 15.76 | 475.07K |
| 2026-06-23 | SEK 16.18 | -1.46% | SEK 16.04 | SEK 16.40 | SEK 15.62 | 724.37K |
| 2026-06-22 | SEK 16.42 | +1.73% | SEK 16.30 | SEK 16.68 | SEK 15.86 | 797.46K |
| 2026-06-18 | SEK 16.14 | -4.04% | SEK 16.78 | SEK 16.78 | SEK 16.04 | 2.40M |
| 2026-06-17 | SEK 16.82 | +1.20% | SEK 18.00 | SEK 18.34 | SEK 16.06 | 2.95M |
| 2026-06-16 | SEK 16.62 | +0.85% | SEK 16.64 | SEK 17.00 | SEK 16.44 | 614.03K |
| 2026-06-15 | SEK 16.48 | +5.78% | SEK 16.06 | SEK 17.24 | SEK 16.06 | 1.08M |
| 2026-06-12 | SEK 15.58 | +3.18% | SEK 15.48 | SEK 15.88 | SEK 15.48 | 457.87K |
| 2026-06-11 | SEK 15.10 | +0.80% | SEK 14.86 | SEK 15.24 | SEK 14.76 | 479.96K |
| 2026-06-10 | SEK 14.98 | -0.79% | SEK 15.22 | SEK 15.22 | SEK 14.72 | 598.16K |
| 2026-06-09 | SEK 15.10 | -2.83% | SEK 15.68 | SEK 15.78 | SEK 15.08 | 527.40K |
| 2026-06-08 | SEK 15.54 | -2.88% | SEK 15.90 | SEK 16.06 | SEK 15.24 | 871.58K |
| 2026-06-05 | SEK 16.00 | +1.39% | SEK 15.88 | SEK 17.02 | SEK 15.60 | 1.31M |
| 2026-06-04 | SEK 15.78 | +0.13% | SEK 15.78 | SEK 16.08 | SEK 15.56 | 425.56K |
| 2026-06-03 | SEK 15.76 | -0.25% | SEK 15.80 | SEK 16.00 | SEK 15.52 | 594.94K |
| 2026-06-02 | SEK 15.80 | -2.11% | SEK 16.24 | SEK 16.50 | SEK 15.74 | 539.95K |
| 2026-06-01 | SEK 16.14 | -1.22% | SEK 16.72 | SEK 16.90 | SEK 16.02 | 500.80K |
| 2026-05-29 | SEK 16.34 | -0.12% | SEK 16.38 | SEK 16.58 | SEK 16.16 | 426.06K |
| 2026-05-28 | SEK 16.36 | 0.00% | SEK 16.24 | SEK 16.50 | SEK 16.06 | 405.85K |
| 2026-05-27 | SEK 16.36 | -0.37% | SEK 16.42 | SEK 16.58 | SEK 16.06 | 496.93K |