Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.460 | 8.460 | 7.980 | 7.980 | 7.980 | 4,844 |
| 2026-04-27 | 7.480 | 8.300 | 7.480 | 7.780 | 7.780 | 24,336 |
| 2026-04-24 | 7.960 | 7.960 | 7.620 | 7.840 | 7.840 | 2,306 |
| 2026-04-23 | 7.300 | 7.340 | 7.300 | 7.340 | 7.340 | 1,308 |
| 2026-04-22 | 7.200 | 7.900 | 7.200 | 7.600 | 7.600 | 7,571 |
| 2026-04-21 | 7.300 | 7.400 | 7.240 | 7.400 | 7.400 | 2,430 |
| 2026-04-20 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 10,991 |
| 2026-04-17 | 7.540 | 8.100 | 7.540 | 7.860 | 7.860 | 15,409 |
| 2026-04-16 | 8.200 | 8.200 | 7.460 | 7.820 | 7.820 | 11,044 |
| 2026-04-15 | 7.420 | 7.540 | 7.400 | 7.540 | 7.540 | 3,950 |
| 2026-04-14 | 7.620 | 7.700 | 7.560 | 7.560 | 7.560 | 3,466 |
| 2026-04-13 | 7.400 | 7.860 | 7.300 | 7.600 | 7.600 | 12,691 |
| 2026-04-10 | 8.000 | 8.000 | 7.300 | 7.500 | 7.500 | 5,823 |
| 2026-04-09 | 7.760 | 7.760 | 7.300 | 7.440 | 7.440 | 4,310 |
| 2026-04-08 | 7.620 | 7.980 | 7.280 | 7.980 | 7.980 | 9,011 |
| 2026-04-07 | 7.960 | 7.960 | 7.460 | 7.500 | 7.500 | 8,936 |
| 2026-04-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2026-04-01 | 7.640 | 7.780 | 7.400 | 7.500 | 7.500 | 3,319 |
| 2026-03-31 | 7.860 | 7.860 | 7.440 | 7.760 | 7.760 | 11,900 |
| 2026-03-30 | 7.940 | 8.360 | 7.600 | 7.860 | 7.860 | 33,392 |
| 2026-03-27 | 7.000 | 8.360 | 7.000 | 7.820 | 7.820 | 37,528 |
| 2026-03-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 21 |
| 2026-03-25 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 400 |
| 2026-03-24 | 7.460 | 7.560 | 7.000 | 7.000 | 7.000 | 10,294 |
| 2026-03-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 266 |
| 2026-03-20 | 7.020 | 7.640 | 7.000 | 7.640 | 7.640 | 387 |
| 2026-03-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,315 |
| 2026-03-18 | 7.800 | 7.800 | 7.040 | 7.200 | 7.200 | 10,031 |
| 2026-03-17 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 100 |
| 2026-03-16 | 7.620 | 7.640 | 7.620 | 7.640 | 7.640 | 3,000 |
| 2026-03-13 | 7.200 | 7.220 | 7.200 | 7.200 | 7.200 | 5,680 |
| 2026-03-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,124 |
| 2026-03-11 | 7.800 | 7.800 | 7.020 | 7.200 | 7.200 | 1,305 |
| 2026-03-10 | 6.940 | 7.020 | 6.940 | 7.000 | 7.000 | 5,790 |
| 2026-03-09 | 6.920 | 7.740 | 6.920 | 7.320 | 7.320 | 8,152 |
| 2026-03-06 | 7.960 | 7.960 | 7.280 | 7.600 | 7.600 | 5,369 |
| 2026-03-05 | 7.680 | 7.680 | 7.620 | 7.620 | 7.620 | 621 |
| 2026-03-04 | 7.760 | 7.760 | 7.180 | 7.740 | 7.740 | 1,204 |
| 2026-03-03 | 7.920 | 7.920 | 7.300 | 7.380 | 7.380 | 5,672 |
| 2026-03-02 | 7.120 | 8.860 | 7.120 | 7.940 | 7.940 | 13,909 |
| 2026-02-27 | 8.080 | 8.100 | 7.900 | 7.900 | 7.900 | 14,453 |
| 2026-02-26 | 8.200 | 8.480 | 7.820 | 7.820 | 7.820 | 25,527 |
| 2026-02-25 | 6.780 | 8.000 | 6.580 | 8.000 | 8.000 | 45,524 |
| 2026-02-24 | 7.000 | 7.920 | 7.000 | 7.840 | 7.840 | 8,319 |
| 2026-02-23 | 8.440 | 8.440 | 7.120 | 7.300 | 7.300 | 11,212 |
| 2026-02-20 | 8.100 | 8.560 | 7.900 | 7.920 | 7.920 | 1,773 |
| 2026-02-19 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 400 |
| 2026-02-18 | 8.820 | 8.820 | 8.100 | 8.620 | 8.620 | 817 |
| 2026-02-17 | 8.100 | 8.560 | 8.100 | 8.100 | 8.100 | 3,896 |
| 2026-02-16 | 8.100 | 8.880 | 8.100 | 8.280 | 8.280 | 6,244 |
| 2026-02-13 | 8.220 | 8.360 | 8.100 | 8.360 | 8.360 | 3,180 |
| 2026-02-12 | 8.540 | 8.540 | 8.140 | 8.200 | 8.200 | 8,594 |
| 2026-02-11 | 8.720 | 8.720 | 8.240 | 8.400 | 8.400 | 10,393 |
| 2026-02-10 | 7.820 | 7.820 | 7.760 | 7.760 | 7.760 | 5,812 |
| 2026-02-09 | 8.680 | 8.680 | 8.300 | 8.300 | 8.300 | 1,120 |
| 2026-02-06 | 8.200 | 8.820 | 8.200 | 8.820 | 8.820 | 309 |
| 2026-02-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-02-04 | 7.560 | 8.300 | 7.560 | 8.300 | 8.300 | 6,190 |
| 2026-02-03 | 8.440 | 8.980 | 8.440 | 8.660 | 8.660 | 582 |
| 2026-02-02 | 7.860 | 8.960 | 7.860 | 8.500 | 8.500 | 1,942 |
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.