Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Gruvaktiebolaget Viscaria (5KP.F)

Compare
1.9420
+0.0560
+(2.97%)
At close: April 17 at 8:00:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.88401.96401.88401.94201.9420-
Apr 16, 20251.82201.92601.82201.88601.8860-
Apr 15, 20251.73001.86401.73001.82401.8240-
Apr 14, 20251.74801.81801.72601.72601.7260-
Apr 11, 20251.71801.78401.71801.74601.7460-
Apr 10, 20251.71601.87401.71601.72201.7220-
Apr 9, 20251.73801.74801.71001.71001.7100-
Apr 8, 20251.67001.83401.67001.74001.7400-
Apr 7, 20251.73001.74001.65401.65401.6540-
Apr 4, 20251.89601.89801.74001.74001.7400-
Apr 3, 20251.93401.99601.90601.90601.9060-
Apr 2, 20251.97601.99001.93001.93001.9300-
Apr 1, 20251.90602.03001.90601.97601.9760-
Mar 31, 20251.84201.95201.84201.90401.9040840
Mar 28, 20251.90801.96601.84401.84401.8440-
Mar 27, 20251.99002.04001.91001.91001.9100250
Mar 26, 20251.89602.09001.89601.98801.9880-
Mar 25, 20251.81201.96601.81201.89601.8960-
Mar 24, 20251.78001.90601.78001.81201.8120-
Mar 21, 20251.77801.82201.77801.78001.7800-
Mar 20, 20251.78001.83001.77801.77801.7780-
Mar 19, 20251.71801.82801.71801.78001.7800-
Mar 18, 20251.68601.80601.68601.72201.722070
Mar 17, 20251.65401.73201.65401.68601.6860-
Mar 14, 20251.66401.70801.65401.65401.6540-
Mar 13, 20251.71401.73401.66401.66401.6640-
Mar 12, 20251.63201.75001.63201.71401.7140-
Mar 11, 20251.67601.71601.63601.63601.6360-
Mar 10, 20251.68801.72201.67201.67201.6720-
Mar 7, 20251.67201.73001.67201.68601.6860-
Mar 6, 20251.64601.71201.64601.67001.6700-
Mar 5, 20251.61401.67401.61401.64201.6420-
Mar 4, 20251.65001.66201.61001.61001.6100-
Mar 3, 20251.65201.69801.64801.64801.6480-
Feb 28, 20251.64601.69201.64601.64801.6480-
Feb 27, 20251.59801.69201.59801.64801.6480-
Feb 26, 20251.57801.68601.57801.59801.5980-
Feb 25, 20251.65201.68801.63601.63601.6360-
Feb 24, 20251.67201.71001.65201.65201.6520-
Feb 21, 20251.67001.73001.67001.67401.6740-
Feb 20, 20251.68801.74001.67001.67001.6700-
Feb 19, 20251.68001.75201.68001.68601.6860-
Feb 18, 20251.69801.73001.68001.68001.6800-
Feb 17, 20251.67801.73201.67801.69801.6980-
Feb 14, 20251.68601.72801.67801.67801.6780-
Feb 13, 20251.64001.72001.64001.68401.6840-
Feb 12, 20251.62401.67401.62401.63801.6380-
Feb 11, 20251.64801.69601.62401.62401.6240-
Feb 10, 20251.67201.72401.65001.65001.6500-
Feb 7, 20251.67201.72201.67001.67001.6700-
Feb 6, 20251.69401.74001.67001.67001.6700-
Feb 5, 20251.69001.73401.69001.69401.6940-
Feb 4, 20251.66201.73401.66201.69001.6900-
Feb 3, 20251.70201.71201.66201.66201.6620-
Jan 31, 20251.65801.75001.65801.70201.7020-
Jan 30, 20251.65401.70801.65401.65801.6580-
Jan 29, 20251.70201.71001.65201.65201.6520-
Jan 28, 20251.65001.72401.65001.70201.7020-
Jan 27, 20251.69201.76001.65001.65001.6500-
Jan 24, 20251.68801.76201.68801.69401.6940-
Jan 23, 20251.68601.69801.68401.68401.6840-
Jan 22, 20251.67401.68601.66201.68601.6860-
Jan 21, 20251.68201.69001.66601.67401.6740-
Jan 20, 20251.65001.69001.65001.68201.6820-
Jan 17, 20251.65601.70001.65001.65001.6500-
Jan 16, 20251.69201.69201.65601.65601.6560-
Jan 15, 20251.64001.70201.64001.69201.6920-
Jan 14, 20251.65401.65801.64001.64001.6400-
Jan 13, 20251.69601.69601.65201.65201.6520-
Jan 10, 20251.70001.72201.69601.70001.7000-
Jan 9, 20251.68001.74201.67801.70001.7000-
Jan 8, 20251.63401.68801.63401.67801.6780-
Jan 7, 20251.73601.74401.63401.63401.6340-
Jan 6, 20251.74201.74801.73401.73401.7340-
Jan 3, 20251.78001.78001.74001.74001.7400-
Jan 2, 20251.79001.79001.77201.77801.7780-
Dec 30, 20241.79601.81201.79401.79401.7940-
Dec 27, 20241.78201.82401.78201.79601.7960-
Dec 23, 20241.84001.84001.78401.78601.7860-
Dec 20, 20241.78401.84201.73201.84201.8420-
Dec 19, 20241.76801.78601.74601.78601.7860-
Dec 18, 20241.78201.78201.76801.77201.7720-
Dec 17, 20241.76401.78401.74201.78401.7840-
Dec 16, 20241.71601.76601.71601.76601.7660-
Dec 13, 20241.82201.82201.67801.72001.7200-
Dec 12, 20241.87201.88001.82201.82201.8220-
Dec 11, 20241.86801.89201.86801.87001.8700-
Dec 10, 20241.90001.90001.86001.86601.8660-
Dec 9, 20241.96001.96801.90201.90201.9020-
Dec 6, 20241.92401.97801.90401.96001.9600-
Dec 5, 20241.91801.92401.86001.92401.9240-
Dec 4, 20241.94401.94401.88401.92001.9200-
Dec 3, 20241.96602.01001.94401.94601.9460-
Dec 2, 20241.94001.96801.92601.96801.9680-
Nov 29, 20241.98402.01501.94001.94001.9400-
Nov 28, 20241.92401.98201.91801.98201.9820-
Nov 27, 20241.93001.93001.90201.92601.9260-
Nov 26, 20241.88801.92601.85601.92601.9260-
Nov 25, 20241.86001.92401.86001.89001.8900-
Nov 22, 20241.81401.86801.81401.86001.8600-
Nov 21, 20241.84201.85001.81601.81801.8180-
Nov 20, 20241.84601.86401.83001.84201.8420-
Nov 19, 20241.91201.91201.84601.84601.8460-
Nov 18, 20241.95201.97401.89201.91201.9120-
Nov 15, 20241.93801.95601.93001.95201.9520-
Nov 14, 20241.89801.96601.89801.94001.9400-
Nov 13, 20241.89801.92201.87401.89601.8960-
Nov 12, 20241.86801.92001.86801.90001.9000-
Nov 11, 20241.77601.89001.77401.87001.8700-
Nov 8, 20241.84601.84601.77401.77601.7760-
Nov 7, 20241.73201.84201.73201.84201.8420-
Nov 6, 20241.65001.75001.65001.73201.7320-
Nov 5, 20241.66001.67001.63401.64201.6420-
Nov 4, 20241.68601.69001.65201.66001.6600-
Nov 1, 20241.69201.69201.67601.68401.6840-
Oct 31, 20241.65601.69801.65601.69201.6920-
Oct 30, 20241.66001.68001.65801.65801.6580-
Oct 29, 20241.70401.70401.65801.65801.6580-
Oct 28, 20241.65801.70601.65801.70401.7040-
Oct 25, 20241.60201.65801.59201.65801.6580-
Oct 24, 20241.59801.63201.59601.60401.6040-
Oct 23, 20241.55801.59801.55401.59601.5960-
Oct 22, 20241.60001.60001.55601.56001.5600-
Oct 21, 20241.63601.63601.60001.60001.6000-
Oct 18, 20241.57001.63401.56001.63401.6340-
Oct 17, 20241.54201.59201.54201.57001.5700-
Oct 16, 20241.55801.56801.54401.54401.5440-
Oct 15, 20241.53001.56601.53001.55801.5580-
Oct 14, 20241.55201.55401.53001.53001.5300-
Oct 11, 20241.55801.56601.54801.55201.5520-
Oct 10, 20241.56201.59401.55801.55801.5580-
Oct 9, 20241.59001.59801.56001.56201.5620-
Oct 8, 20241.63001.63001.58801.58801.5880-
Oct 7, 20241.65401.67001.63001.63001.6300-
Oct 4, 20241.73001.74001.65401.65401.6540-
Oct 3, 20241.80801.80801.77601.78801.7880-
Oct 2, 20241.76201.83201.76201.81001.8100-
Oct 1, 20241.81401.86801.76001.76001.7600-
Sep 30, 20241.74001.84001.74001.81601.8160-
Sep 27, 20241.66601.73601.66601.73601.7360-
Sep 26, 20241.64201.66801.64201.66801.6680-
Sep 25, 20241.76201.76201.63801.63801.6380-
Sep 24, 20241.53001.77001.53001.76601.7660-
Sep 23, 20241.52801.54001.51201.52801.5280-
Sep 20, 20241.54601.54601.52801.52801.5280-
Sep 19, 20241.55201.56201.54001.54601.5460-
Sep 18, 20241.58601.58601.54801.54801.5480-
Sep 17, 20241.63801.63801.58601.58601.5860-
Sep 16, 20241.63601.66001.59801.63401.6340-
Sep 13, 20241.63601.65201.63601.63601.6360-
Sep 12, 20241.53001.63401.53001.63401.6340-
Sep 11, 20241.52401.54601.52401.53201.5320-
Sep 10, 20241.54401.54401.52201.52201.5220-
Sep 9, 20241.55001.58401.52201.54601.5460-
Sep 6, 20241.60801.61601.55401.55401.5540-
Sep 5, 20241.61801.61801.59801.60801.6080-
Sep 4, 20241.67001.67001.61601.61801.6180-
Sep 3, 20241.72801.72801.66601.67001.6700-
Sep 2, 20241.77801.77801.70601.73001.7300-
Aug 30, 20241.81601.82801.77601.77601.7760-
Aug 29, 20241.80401.85601.80401.81601.8160-
Aug 28, 20241.73001.81401.73001.80001.8000-
Aug 27, 20241.76001.79601.75801.78801.7880-
Aug 26, 20241.72201.78001.72201.78001.7800-
Aug 23, 20241.69001.72401.69001.72401.7240-
Aug 22, 20241.69801.70601.69801.70001.7000-
Aug 21, 20241.63201.69401.57401.69401.6940-
Aug 20, 20241.67601.70601.66801.69001.6900-
Aug 19, 20241.63201.67401.63201.66601.6660-
Aug 16, 20241.67601.69601.63201.63201.6320-
Aug 15, 20241.63001.66801.63001.66601.6660-
Aug 14, 20241.66201.67201.64401.64401.6440-
Aug 13, 20241.64601.68001.63201.68001.6800-
Aug 12, 20241.67001.67401.65601.66201.6620-
Aug 9, 20241.63401.67601.63401.67001.6700-
Aug 8, 20241.67001.67001.61401.62401.6240-
Aug 7, 20241.64001.67801.64001.67801.6780-
Aug 6, 20241.59001.63801.59001.63801.6380-
Aug 5, 20241.70201.70201.59801.60001.6000-
Aug 2, 20241.77601.77601.72001.72001.7200-
Aug 1, 20241.80201.83001.77801.77801.7780-
Jul 31, 20241.78201.79401.77001.79401.7940-
Jul 30, 20241.75001.79401.75001.79401.7940-
Jul 29, 20241.79601.80001.78001.78001.7800-
Jul 26, 20241.79201.83201.79201.81601.8160-
Jul 25, 20241.80001.80601.76801.80601.8060-
Jul 24, 20241.80401.80801.80001.80801.8080-
Jul 23, 20241.82801.82801.80601.81601.8160-
Jul 22, 20241.80601.84401.80601.83601.8360-
Jul 19, 20241.85401.86201.82401.83001.8300-
Jul 18, 20241.90001.90001.86601.86601.8660-
Jul 17, 20241.92001.92401.90401.90401.9040-
Jul 16, 20241.95801.95801.92401.92801.9280-
Jul 15, 20241.93401.95801.92801.95801.9580-
Jul 12, 20241.97201.97201.94201.94201.9420-
Jul 11, 20241.94401.98201.94401.98201.9820-
Jul 10, 20241.95201.95201.93801.94801.9480-
Jul 9, 20241.95201.95201.93801.95201.9520-
Jul 8, 20241.97201.98201.95801.97601.9760-
Jul 5, 20242.01502.01501.97201.97201.9720-
Jul 4, 20242.00002.02502.00002.02502.0250-
Jul 3, 20241.99602.02001.99602.01502.0150-
Jul 2, 20242.01502.02001.99602.00502.0050-
Jul 1, 20242.03002.04002.01502.01502.0150-
Jun 28, 20242.01002.03502.01002.03502.0350-
Jun 27, 20242.07002.07502.01502.02502.0250-
Jun 26, 20242.05502.09002.05502.07002.0700-
Jun 25, 20242.11502.11502.06002.06002.0600-
Jun 24, 20242.12002.12501.93401.93401.9340-
Jun 21, 20242.12002.12001.92401.92401.9240-
Jun 20, 20242.13502.13502.03002.11002.1100-
Jun 19, 20242.13502.19002.13002.13002.1300-
Jun 18, 20242.17002.17002.12502.12502.1250-
Jun 17, 20242.20002.20002.14002.16502.1650-
Jun 14, 20242.13502.19502.13502.19002.1900-
Jun 13, 20242.11002.18002.11002.17502.1750-
Jun 12, 20242.10002.12502.09002.12002.1200-
Jun 11, 20242.10002.12502.10002.11002.1100-
Jun 10, 20242.19002.19002.10502.11502.1150-
Jun 7, 20242.25002.27002.17502.17502.1750-
Jun 6, 20242.25502.25502.13502.13502.1350-
Jun 5, 20242.21002.23502.21002.23502.2350-
Jun 4, 20242.28502.28502.21002.21002.2100-
Jun 3, 20242.15002.28002.11002.28002.2800-
May 31, 20242.00502.11502.00502.11502.1150-
May 30, 20242.04002.04502.02502.04502.0450-
May 29, 20241.96802.03501.96802.03502.0350-
May 28, 20241.94402.00001.94401.98601.9860-
May 27, 20241.92801.94801.91801.94801.9480-
May 24, 20241.88001.94801.88001.92801.9280-
May 23, 20241.95801.98201.90001.90001.9000-
May 22, 20241.96201.98601.96201.98601.9860-
May 21, 20241.96801.96801.92001.96801.9680-
May 20, 20241.95202.02501.95202.01502.0150-
May 17, 20242.03002.03001.96801.98601.9860-
May 16, 20241.95802.01501.94402.01502.0150-
May 15, 20241.93401.97201.90801.94401.9440-
May 14, 20241.86001.86001.79601.84801.8480-
May 13, 20241.93801.98201.86001.87201.8720-
May 10, 20242.02002.06001.93801.93801.9380-
May 9, 20242.01502.02002.01502.02002.0200-
May 8, 20241.95202.02001.95202.02002.0200-
May 7, 20242.41002.41001.94401.95801.9580-
May 6, 20242.46002.63002.33502.41502.4150-
May 3, 20242.47502.56002.46002.46002.4600-
May 2, 20242.52002.52002.49002.49002.4900-
Apr 30, 20242.53002.55002.51502.51502.5150-
Apr 29, 20242.58002.58502.50002.55002.5500-
Apr 26, 20242.51502.59502.51502.58502.5850-
Apr 25, 20242.44502.51502.44502.50002.5000-
Apr 24, 20242.39502.44002.39502.44002.4400-
Apr 23, 20242.36502.38502.36502.37502.3750-
Apr 22, 20242.36502.37502.29002.37502.3750-
Apr 19, 20242.51502.69502.33502.34502.3450-
Apr 18, 20242.23502.46002.23502.46002.4600-
Apr 17, 20242.22002.23502.20502.22502.2250-