Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 9.000 | 9.500 | 7.660 | 8.040 | 8.040 | 25,228 |
| 2024-08-19 | 8.840 | 9.000 | 8.840 | 9.000 | 9.000 | 725 |
| 2024-08-16 | 9.020 | 9.020 | 8.500 | 8.520 | 8.520 | 5,327 |
| 2024-08-15 | 9.060 | 9.060 | 8.320 | 9.020 | 9.020 | 3,458 |
| 2024-08-14 | 8.400 | 9.200 | 8.400 | 9.060 | 9.060 | 3,898 |
| 2024-08-13 | 9.260 | 9.260 | 8.340 | 9.220 | 9.220 | 1,550 |
| 2024-08-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-08-09 | 8.440 | 9.500 | 8.440 | 9.500 | 9.500 | 403 |
| 2024-08-08 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 50 |
| 2024-08-07 | 9.100 | 9.780 | 8.420 | 9.780 | 9.780 | 515 |
| 2024-08-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 |
| 2024-08-05 | 9.560 | 9.560 | 8.440 | 9.000 | 9.000 | 11,235 |
| 2024-08-02 | 9.960 | 10.400 | 9.960 | 10.400 | 10.400 | 180 |
| 2024-08-01 | 10.400 | 10.400 | 9.960 | 10.000 | 10.000 | 392 |
| 2024-07-31 | 9.020 | 9.500 | 9.020 | 9.020 | 9.020 | 126 |
| 2024-07-30 | 9.600 | 9.600 | 9.400 | 9.500 | 9.500 | 3,214 |
| 2024-07-29 | 9.720 | 9.860 | 9.600 | 9.860 | 9.860 | 5,467 |
| 2024-07-26 | 10.400 | 10.950 | 9.840 | 10.950 | 10.950 | 580 |
| 2024-07-25 | 10.000 | 10.500 | 9.840 | 10.400 | 10.400 | 4,651 |
| 2024-07-24 | 9.700 | 11.400 | 9.700 | 10.850 | 10.850 | 3,177 |
| 2024-07-23 | 9.640 | 10.050 | 9.640 | 10.000 | 10.000 | 1,122 |
| 2024-07-22 | 10.450 | 10.450 | 10.400 | 10.400 | 10.400 | 1,599 |
| 2024-07-19 | 9.600 | 10.450 | 9.600 | 10.450 | 10.450 | 1,257 |
| 2024-07-18 | 9.600 | 10.450 | 9.600 | 9.940 | 9.940 | 2,186 |
| 2024-07-17 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 68 |
| 2024-07-16 | 9.620 | 10.200 | 9.620 | 10.200 | 10.200 | 1,231 |
| 2024-07-15 | 10.050 | 10.700 | 10.000 | 10.700 | 10.700 | 339 |
| 2024-07-12 | 9.800 | 10.700 | 9.600 | 10.700 | 10.700 | 1,334 |
| 2024-07-11 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-07-10 | 10.300 | 10.950 | 10.300 | 10.500 | 10.500 | 779 |
| 2024-07-09 | 10.650 | 10.700 | 10.350 | 10.700 | 10.700 | 2,686 |
| 2024-07-08 | 11.000 | 11.000 | 10.650 | 10.650 | 10.650 | 2,002 |
| 2024-07-05 | 10.900 | 11.000 | 10.650 | 11.000 | 11.000 | 1,291 |
| 2024-07-04 | 11.750 | 11.750 | 10.650 | 11.000 | 11.000 | 1,563 |
| 2024-07-03 | 10.350 | 11.750 | 10.300 | 11.750 | 11.750 | 9,848 |
| 2024-07-02 | 10.000 | 11.550 | 10.000 | 10.250 | 10.250 | 3,025 |
| 2024-07-01 | 10.950 | 10.950 | 10.100 | 10.300 | 10.300 | 1,084 |
| 2024-06-28 | 10.200 | 10.950 | 10.200 | 10.950 | 10.950 | 501 |
| 2024-06-27 | 11.000 | 11.000 | 10.850 | 10.900 | 10.900 | 2,800 |
| 2024-06-26 | 9.600 | 10.750 | 9.600 | 10.400 | 10.400 | 1,239 |
| 2024-06-25 | 10.950 | 10.950 | 9.620 | 9.620 | 9.620 | 1,837 |
| 2024-06-24 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 0 |
| 2024-06-20 | 10.050 | 10.950 | 10.050 | 10.950 | 10.950 | 739 |
| 2024-06-19 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 131 |
| 2024-06-18 | 10.600 | 10.650 | 10.400 | 10.650 | 10.650 | 4,284 |
| 2024-06-17 | 11.200 | 12.250 | 10.400 | 10.600 | 10.600 | 2,929 |
| 2024-06-14 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 10 |
| 2024-06-13 | 11.550 | 11.550 | 10.750 | 11.250 | 11.250 | 1,984 |
| 2024-06-12 | 11.900 | 11.900 | 11.550 | 11.700 | 11.700 | 2,063 |
| 2024-06-11 | 13.950 | 13.950 | 11.650 | 11.900 | 11.900 | 5,116 |
| 2024-06-10 | 9.700 | 12.150 | 9.700 | 11.450 | 11.450 | 197 |
| 2024-06-07 | 11.900 | 11.900 | 10.550 | 11.250 | 11.250 | 2,133 |
| 2024-06-05 | 11.850 | 11.950 | 11.500 | 11.750 | 11.750 | 3,054 |
| 2024-06-04 | 11.350 | 12.100 | 10.500 | 11.500 | 11.500 | 14,261 |
| 2024-06-03 | 10.550 | 11.300 | 10.550 | 11.000 | 11.000 | 4,696 |
| 2024-05-31 | 9.800 | 10.650 | 9.800 | 10.550 | 10.550 | 5,833 |
| 2024-05-30 | 10.400 | 10.800 | 9.800 | 9.800 | 9.800 | 22,523 |
| 2024-05-29 | 10.850 | 10.850 | 9.860 | 10.650 | 10.650 | 17,260 |
| 2024-05-28 | 9.440 | 10.850 | 9.440 | 10.400 | 10.400 | 13,423 |
| 2024-05-27 | 9.180 | 9.660 | 9.180 | 9.200 | 9.200 | 12,667 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-22 | 0.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.