Vidhance AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	5.700	5.780	5.600	5.780	10.697	3,756
2023-11-28	5.640	5.840	5.300	5.700	10.549	6,253
2023-11-27	5.560	5.980	5.420	5.660	10.475	19,389
2023-11-24	5.360	5.840	5.360	5.520	10.216	6,925
2023-11-23	6.000	6.000	5.020	5.260	9.735	30,263
2023-11-22	6.340	6.340	5.920	6.000	11.105	9,320
2023-11-21	6.040	6.760	6.020	6.760	12.511	6,095
2023-11-20	6.340	6.400	6.080	6.200	11.475	5,029
2023-11-17	4.970	6.560	4.970	6.360	11.771	13,700
2023-11-16	6.460	6.460	6.120	6.120	11.327	1,250
2023-11-15	6.260	6.580	6.200	6.200	11.475	1,072
2023-11-14	6.500	6.900	6.200	6.260	11.586	4,954
2023-11-13	6.180	6.660	5.920	6.660	12.326	2,761
2023-11-10	6.020	6.180	6.020	6.180	11.438	320
2023-11-09	6.100	6.400	6.100	6.380	11.808	1,050
2023-11-08	5.820	6.240	5.820	6.240	11.549	2,363
2023-11-07	5.920	6.320	5.920	6.320	11.697	3,522
2023-11-06	6.200	6.400	6.040	6.400	11.845	4,528
2023-11-03	6.400	6.460	6.400	6.460	11.956	817
2023-11-02	6.320	6.720	6.320	6.720	12.437	65
2023-11-01	5.600	8.000	5.600	6.780	12.548	3,423
2023-10-31	7.340	7.340	7.340	7.340	13.585	0
2023-10-30	6.780	7.340	6.360	7.340	13.585	2,059
2023-10-27	6.580	6.680	6.400	6.680	12.363	2,119
2023-10-26	6.760	6.960	6.240	6.520	12.067	3,099
2023-10-25	6.440	7.000	6.300	7.000	12.955	2,762
2023-10-24	6.740	6.740	6.200	6.580	12.178	5,818
2023-10-23	6.900	6.900	6.540	6.680	12.363	1,416
2023-10-20	6.340	6.940	6.300	6.920	12.807	2,684
2023-10-19	6.460	6.460	6.440	6.460	11.956	3,528
2023-10-18	6.380	6.720	6.340	6.640	12.289	3,389
2023-10-17	6.980	6.980	6.500	6.500	12.030	1,389
2023-10-16	7.060	7.060	7.020	7.020	12.992	857
2023-10-13	6.760	7.580	6.760	7.020	12.992	248
2023-10-12	7.620	7.620	7.620	7.620	14.103	150
2023-10-11	7.200	7.920	6.520	7.660	14.177	8,398
2023-10-10	6.260	6.880	6.260	6.880	12.733	3,943
2023-10-09	6.280	6.500	6.200	6.260	11.586	1,926
2023-10-06	6.260	6.540	6.020	6.400	11.845	5,581
2023-10-05	6.500	6.500	6.500	6.500	12.030	110
2023-10-04	6.700	6.960	6.420	6.640	12.289	4,746
2023-10-03	6.880	7.100	6.420	6.680	12.363	5,248
2023-10-02	7.160	7.180	6.820	6.900	12.770	3,493
2023-09-29	7.140	7.140	6.800	7.040	13.029	4,667
2023-09-28	7.180	7.180	6.300	7.120	13.177	4,678
2023-09-27	7.020	7.020	7.020	7.020	12.992	0
2023-09-26	7.020	7.020	7.020	7.020	12.992	92
2023-09-25	8.840	8.840	7.000	7.200	13.325	5,080
2023-09-22	6.560	6.620	6.320	6.600	12.215	10,654
2023-09-21	6.240	6.560	6.240	6.280	11.623	873
2023-09-20	6.500	6.500	6.220	6.280	11.623	740
2023-09-19	6.600	6.600	6.180	6.580	12.178	1,578
2023-09-18	6.460	6.600	6.260	6.520	12.067	2,089
2023-09-15	6.800	7.140	6.360	6.460	11.956	14,131
2023-09-14	6.980	7.100	6.280	6.760	12.511	8,058
2023-09-13	6.980	7.180	6.980	7.180	13.288	3
2023-09-12	6.100	7.100	6.100	7.000	12.955	3,847
2023-09-11	7.000	7.500	6.760	6.760	12.511	1,010
2023-09-08	7.980	7.980	7.280	7.300	13.510	2,618
2023-09-07	7.680	7.940	7.680	7.940	14.695	773

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.