Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.080 | 7.080 | 6.780 | 6.940 | 6.940 | 4,709 |
| 2026-07-23 | 7.500 | 7.500 | 6.600 | 7.300 | 7.300 | 983 |
| 2026-07-22 | 6.000 | 6.440 | 6.000 | 6.440 | 6.440 | 300 |
| 2026-07-21 | 6.300 | 6.860 | 6.240 | 6.480 | 6.480 | 13,593 |
| 2026-07-20 | 6.700 | 6.940 | 6.400 | 6.940 | 6.940 | 2,515 |
| 2026-07-17 | 6.760 | 6.980 | 6.760 | 6.960 | 6.960 | 506 |
| 2026-07-16 | 7.180 | 7.180 | 6.600 | 6.800 | 6.800 | 3,937 |
| 2026-07-15 | 6.340 | 7.180 | 6.340 | 7.180 | 7.180 | 2,788 |
| 2026-07-14 | 6.720 | 7.720 | 6.340 | 7.300 | 7.300 | 5,705 |
| 2026-07-13 | 6.720 | 6.980 | 6.720 | 6.740 | 6.740 | 2,745 |
| 2026-07-10 | 6.720 | 7.000 | 6.720 | 7.000 | 7.000 | 1,213 |
| 2026-07-09 | 6.840 | 6.880 | 6.640 | 6.880 | 6.880 | 13,959 |
| 2026-07-08 | 6.820 | 7.400 | 6.600 | 6.600 | 6.600 | 8,952 |
| 2026-07-07 | 6.960 | 7.460 | 6.680 | 6.820 | 6.820 | 94,803 |
| 2026-07-06 | 6.380 | 6.660 | 6.000 | 6.660 | 6.660 | 37,978 |
| 2026-07-03 | 6.940 | 6.940 | 6.260 | 6.840 | 6.840 | 20,654 |
| 2026-07-02 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 89 |
| 2026-07-01 | 6.560 | 6.900 | 6.480 | 6.500 | 6.500 | 21,054 |
| 2026-06-30 | 7.200 | 7.220 | 6.460 | 6.780 | 6.780 | 15,756 |
| 2026-06-29 | 6.500 | 7.380 | 6.500 | 7.200 | 7.200 | 7,049 |
| 2026-06-26 | 6.900 | 6.900 | 6.320 | 6.600 | 6.600 | 6,148 |
| 2026-06-25 | 6.800 | 7.400 | 6.800 | 6.900 | 6.900 | 624 |
| 2026-06-24 | 6.800 | 6.880 | 6.600 | 6.720 | 6.720 | 19,038 |
| 2026-06-23 | 7.000 | 7.140 | 6.800 | 6.920 | 6.920 | 9,644 |
| 2026-06-22 | 6.960 | 7.540 | 6.960 | 7.180 | 7.180 | 7,983 |
| 2026-06-18 | 7.320 | 7.660 | 6.940 | 7.480 | 7.480 | 18,003 |
| 2026-06-17 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2026-06-16 | 7.360 | 7.680 | 6.760 | 7.540 | 7.540 | 35,972 |
| 2026-06-15 | 7.920 | 7.920 | 6.700 | 7.220 | 7.220 | 88,126 |
| 2026-06-12 | 7.760 | 8.320 | 7.600 | 7.920 | 7.920 | 32,421 |
| 2026-06-11 | 8.380 | 8.380 | 7.600 | 8.180 | 8.180 | 14,572 |
| 2026-06-10 | 7.800 | 9.160 | 7.500 | 7.740 | 7.740 | 69,023 |
| 2026-06-09 | 8.020 | 9.080 | 7.760 | 7.980 | 7.980 | 35,298 |
| 2026-06-08 | 8.880 | 9.040 | 8.260 | 8.460 | 8.460 | 13,245 |
| 2026-06-05 | 9.060 | 9.060 | 8.200 | 8.860 | 8.860 | 31,597 |
| 2026-06-04 | 8.840 | 9.040 | 8.660 | 9.040 | 9.040 | 3,083 |
| 2026-06-03 | 11.100 | 11.100 | 9.260 | 10.500 | 10.500 | 145,942 |
| 2026-06-02 | 10.000 | 10.300 | 8.620 | 10.000 | 10.000 | 306,215 |
| 2026-06-01 | 13.500 | 13.500 | 9.500 | 10.100 | 10.100 | 415,924 |
| 2026-05-29 | 15.500 | 16.700 | 12.550 | 13.150 | 13.150 | 250,774 |
| 2026-05-28 | 14.150 | 15.000 | 13.550 | 15.000 | 15.000 | 30,269 |
| 2026-05-27 | 10.800 | 14.700 | 10.550 | 12.200 | 12.200 | 357,222 |
| 2026-05-26 | 7.400 | 12.200 | 7.400 | 11.350 | 11.350 | 294,163 |
| 2026-05-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 310 |
| 2026-05-22 | 7.380 | 7.840 | 7.340 | 7.480 | 7.480 | 13,774 |
| 2026-05-21 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1,500 |
| 2026-05-20 | 7.620 | 7.620 | 7.420 | 7.420 | 7.420 | 18,063 |
| 2026-05-19 | 8.300 | 8.300 | 7.680 | 7.940 | 7.940 | 10,715 |
| 2026-05-18 | 7.420 | 8.100 | 7.420 | 8.100 | 8.100 | 13,569 |
| 2026-05-15 | 8.120 | 8.120 | 7.420 | 8.120 | 8.120 | 6,294 |
| 2026-05-13 | 7.620 | 8.180 | 7.620 | 8.160 | 8.160 | 1,558 |
| 2026-05-12 | 8.780 | 8.780 | 7.460 | 7.500 | 7.500 | 1,896 |
| 2026-05-11 | 7.620 | 7.760 | 7.620 | 7.760 | 7.760 | 1,006 |
| 2026-05-08 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 500 |
| 2026-05-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-05-06 | 7.860 | 7.860 | 7.600 | 7.600 | 7.600 | 7,106 |
| 2026-05-05 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 4,889 |
| 2026-05-04 | 7.720 | 7.740 | 7.600 | 7.600 | 7.600 | 3,790 |
| 2026-04-30 | 7.680 | 8.380 | 7.680 | 7.740 | 7.740 | 5,084 |
| 2026-04-29 | 8.320 | 8.320 | 7.660 | 7.660 | 7.660 | 1,208 |
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.