Nasdaq Stockholm · VISC · stock
Gruvaktiebolaget Viscaria (VISC) stock price history
Every Nasdaq Stockholm trading session of Gruvaktiebolaget Viscaria from Dec 28, 2007 to Sep 28, 2026: 4,710 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VISC adjusted close, 2007 to 2026
- SEK 137.54
- All time high, 2011
- SEK 25.65
- 52 week high, SEK 11.02 low
- 4,710
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VISC key facts
- Gruvaktiebolaget Viscaria (VISC) closed at SEK 20.30 on Sep 28, 2026 on Nasdaq Stockholm.
- VISC's all time high close is SEK 137.54, set on Mar 31, 2011; its all time low close is SEK 1.74 on Nov 4, 2015.
- VISC's 52 week range is SEK 11.02 to SEK 25.65.
- VISC returned +19.6% over the year to Sep 28, 2026 and -19.7% over five years.
- Over ten years VISC returned +202%, +11.7% a year compounded.
- VISC's deepest drawdown was -98.7% from Mar 31, 2011 to Nov 4, 2015.
- DataCedar holds 4,710 daily sessions of VISC history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VISC price chart, 2007 to 2026
VISC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | +23.0% |
| 6 months | +39.6% |
| Year to date | +4.2% |
| 1 year | +19.6% |
| 3 years | -14.8% |
| 5 years | -19.7% |
| 10 years | +201.7% |
| Since Dec 28, 2007 | -70.2% |
| Compound annual growth, 18.8 years | -6.3% |
VISC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 137.54 on Mar 31, 2011
- All time low close
- SEK 1.74 on Nov 4, 2015
- 52 week high
- SEK 25.65 on Sep 9, 2026
- 52 week low
- SEK 11.02 on Dec 4, 2025
- Deepest drawdown
- -98.7% from Mar 31, 2011 to Nov 4, 2015, not yet recovered
- Best single session
- +122.2% on Oct 26, 2009
- Worst single session
- -43.0% on Nov 30, 2015
- Volatility, 1 year annualised
- 67.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2017, +184%
- Worst calendar year
- 2008, -68%
VISC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 19.88 | SEK 25.65 | SEK 12.90 | SEK 20.30 | +4.2% | 190.3M | 186 |
| 2025 | SEK 21.15 | SEK 24.00 | SEK 11.02 | SEK 19.48 | -8.1% | 63.9M | 249 |
| 2024 | SEK 24.52 | SEK 35.00 | SEK 17.64 | SEK 21.20 | -13.5% | 29.1M | 251 |
| 2023 | SEK 25.60 | SEK 34.48 | SEK 20.44 | SEK 24.52 | -4.1% | 20.3M | 251 |
| 2022 | SEK 23.60 | SEK 29.56 | SEK 17.90 | SEK 25.56 | +8.3% | 20.2M | 253 |
| 2021 | SEK 14.72 | SEK 39.40 | SEK 11.90 | SEK 23.60 | +60.5% | 46.4M | 253 |
| 2020 | SEK 7.39 | SEK 18.10 | SEK 5.52 | SEK 14.70 | +98.8% | 40.4M | 252 |
| 2019 | SEK 13.05 | SEK 19.33 | SEK 6.79 | SEK 7.39 | -41.0% | 25.1M | 247 |
| 2018 | SEK 19.37 | SEK 27.86 | SEK 12.19 | SEK 12.54 | -35.1% | 14.1M | 252 |
| 2017 | SEK 6.89 | SEK 54.51 | SEK 6.57 | SEK 19.33 | +184.0% | 76.9M | 253 |
| 2016 | SEK 8.14 | SEK 10.95 | SEK 3.63 | SEK 6.81 | -10.3% | 15.3M | 253 |
| 2015 | SEK 4.76 | SEK 19.40 | SEK 1.56 | SEK 7.59 | +61.1% | 17.9M | 251 |
| 2014 | SEK 7.46 | SEK 8.53 | SEK 3.62 | SEK 4.71 | -35.0% | 3.8M | 249 |
| 2013 | SEK 20.32 | SEK 45.98 | SEK 6.18 | SEK 7.25 | -64.3% | 3.2M | 250 |
| 2012 | SEK 53.81 | SEK 84.60 | SEK 17.33 | SEK 20.32 | -62.8% | 681.9K | 250 |
| 2011 | SEK 41.43 | SEK 140.99 | SEK 40.28 | SEK 54.67 | +28.4% | 1.2M | 253 |
| 2010 | SEK 63.30 | SEK 92.08 | SEK 18.42 | SEK 42.59 | -18.3% | 204K | 253 |
| 2009 | SEK 21.54 | SEK 81.92 | SEK 21.54 | SEK 52.13 | +142.0% | 140.6K | 251 |
| 2008 | SEK 79.00 | SEK 89.77 | SEK 21.54 | SEK 21.54 | -68.4% | 79.5K | 252 |
| 2007 | SEK 71.81 | SEK 75.40 | SEK 64.63 | SEK 68.22 | n/a | 930 | 1 |
VISC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 20.30 | -13.2% |
| August 2026 | SEK 23.40 | +38.8% |
| July 2026 | SEK 16.86 | +3.6% |
| June 2026 | SEK 16.28 | -0.4% |
| May 2026 | SEK 16.34 | +0.7% |
| April 2026 | SEK 16.22 | +6.2% |
| March 2026 | SEK 15.28 | -15.9% |
| February 2026 | SEK 18.16 | -9.9% |
| January 2026 | SEK 20.15 | +3.4% |
| December 2025 | SEK 19.48 | +52.2% |
| November 2025 | SEK 12.80 | -33.1% |
| October 2025 | SEK 19.14 | +4.5% |
About the VISC data
Daily bars. 4,710 sessions from Dec 28, 2007 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VISC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VISC share price history
