Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.700 | 8.700 | 7.960 | 8.660 | 8.660 | 23,032 |
| 2026-01-29 | 8.040 | 8.960 | 7.480 | 8.680 | 8.680 | 18,859 |
| 2026-01-28 | 8.960 | 8.960 | 8.200 | 8.940 | 8.940 | 9,100 |
| 2026-01-27 | 7.960 | 9.320 | 7.960 | 8.440 | 8.440 | 23,378 |
| 2026-01-26 | 7.700 | 8.180 | 7.700 | 8.180 | 8.180 | 5,597 |
| 2026-01-23 | 7.320 | 8.080 | 7.320 | 7.760 | 7.760 | 8,357 |
| 2026-01-22 | 7.320 | 8.900 | 7.300 | 7.300 | 7.300 | 8,030 |
| 2026-01-21 | 8.100 | 8.100 | 7.300 | 7.980 | 7.980 | 1,747 |
| 2026-01-20 | 7.060 | 7.900 | 7.060 | 7.900 | 7.900 | 6,997 |
| 2026-01-19 | 8.440 | 8.440 | 6.580 | 7.780 | 7.780 | 15,443 |
| 2026-01-16 | 8.600 | 8.600 | 8.460 | 8.460 | 8.460 | 602 |
| 2026-01-15 | 7.460 | 8.700 | 7.460 | 8.260 | 8.260 | 3,609 |
| 2026-01-14 | 7.480 | 8.260 | 7.460 | 7.980 | 7.980 | 14,859 |
| 2026-01-13 | 7.500 | 7.860 | 7.220 | 7.460 | 7.460 | 25,360 |
| 2026-01-12 | 8.500 | 8.500 | 7.300 | 8.400 | 8.400 | 1,153 |
| 2026-01-09 | 7.300 | 8.000 | 7.300 | 7.940 | 7.940 | 2,135 |
| 2026-01-08 | 7.360 | 8.700 | 7.320 | 8.280 | 8.280 | 2,895 |
| 2026-01-07 | 7.520 | 7.520 | 6.540 | 7.360 | 7.360 | 2,527 |
| 2026-01-05 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 2,700 |
| 2026-01-02 | 6.740 | 7.380 | 6.500 | 7.380 | 7.380 | 2,520 |
| 2025-12-30 | 7.100 | 8.160 | 7.100 | 7.460 | 7.460 | 9,837 |
| 2025-12-29 | 7.880 | 8.740 | 7.540 | 7.860 | 7.860 | 4,279 |
| 2025-12-23 | 6.540 | 7.900 | 6.540 | 7.880 | 7.880 | 8,495 |
| 2025-12-22 | 7.700 | 9.520 | 6.120 | 7.220 | 7.220 | 7,519 |
| 2025-12-19 | 8.780 | 8.780 | 7.660 | 8.020 | 8.020 | 13,824 |
| 2025-12-18 | 8.720 | 8.880 | 7.420 | 8.160 | 8.160 | 24,948 |
| 2025-12-17 | 7.920 | 9.500 | 7.520 | 9.120 | 9.120 | 37,523 |
| 2025-12-16 | 8.120 | 8.120 | 7.320 | 7.400 | 7.400 | 15,872 |
| 2025-12-15 | 6.800 | 8.480 | 6.800 | 8.140 | 8.140 | 61,254 |
| 2025-12-12 | 6.120 | 6.880 | 5.700 | 6.540 | 6.540 | 25,223 |
| 2025-12-11 | 6.880 | 6.880 | 6.360 | 6.360 | 6.360 | 3,292 |
| 2025-12-10 | 6.480 | 6.880 | 6.460 | 6.780 | 6.780 | 6,975 |
| 2025-12-09 | 6.000 | 6.880 | 6.000 | 6.680 | 6.680 | 9,475 |
| 2025-12-08 | 5.200 | 6.100 | 5.200 | 5.980 | 5.980 | 10,797 |
| 2025-12-05 | 5.800 | 5.820 | 5.100 | 5.820 | 5.820 | 2,915 |
| 2025-12-04 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 2,018 |
| 2025-12-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 800 |
| 2025-12-02 | 5.400 | 5.500 | 5.200 | 5.200 | 5.200 | 172 |
| 2025-12-01 | 5.220 | 5.940 | 5.000 | 5.400 | 5.400 | 5,403 |
| 2025-11-28 | 4.930 | 4.930 | 4.450 | 4.450 | 4.450 | 583 |
| 2025-11-27 | 4.700 | 4.930 | 4.570 | 4.930 | 4.930 | 1,086 |
| 2025-11-26 | 4.730 | 5.000 | 4.460 | 5.000 | 5.000 | 19,556 |
| 2025-11-25 | 4.660 | 4.960 | 4.660 | 4.960 | 4.960 | 965 |
| 2025-11-24 | 4.650 | 5.160 | 4.650 | 5.160 | 5.160 | 1,061 |
| 2025-11-21 | 5.220 | 5.220 | 4.210 | 4.750 | 4.750 | 24,526 |
| 2025-11-20 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2025-11-19 | 4.690 | 5.240 | 4.690 | 5.240 | 5.240 | 1,096 |
| 2025-11-18 | 5.220 | 5.240 | 5.220 | 5.240 | 5.240 | 100 |
| 2025-11-17 | 3.710 | 4.590 | 3.710 | 4.590 | 4.590 | 5,285 |
| 2025-11-14 | 4.220 | 4.820 | 4.100 | 4.590 | 4.590 | 15,130 |
| 2025-11-13 | 4.500 | 4.570 | 4.500 | 4.570 | 4.570 | 2,409 |
| 2025-11-12 | 4.810 | 4.810 | 4.340 | 4.700 | 4.700 | 8,515 |
| 2025-11-11 | 4.600 | 4.600 | 4.100 | 4.400 | 4.400 | 12,527 |
| 2025-11-10 | 4.330 | 4.910 | 4.330 | 4.690 | 4.690 | 5,093 |
| 2025-11-07 | 4.170 | 5.160 | 4.170 | 4.210 | 4.210 | 764 |
| 2025-11-06 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 400 |
| 2025-11-05 | 5.340 | 5.380 | 4.550 | 5.380 | 5.380 | 5,437 |
| 2025-11-04 | 5.380 | 5.380 | 4.800 | 5.340 | 5.340 | 737 |
| 2025-11-03 | 4.600 | 4.850 | 4.600 | 4.850 | 4.850 | 305 |
| 2025-10-31 | 4.560 | 4.900 | 4.560 | 4.900 | 4.900 | 1,010 |
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.