Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.140 | 5.500 | 4.300 | 4.800 | 4.800 | 1,726 |
| 2025-10-29 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 300 |
| 2025-10-28 | 4.890 | 5.480 | 4.500 | 5.480 | 5.480 | 864 |
| 2025-10-27 | 4.210 | 4.890 | 4.200 | 4.890 | 4.890 | 1,883 |
| 2025-10-24 | 4.700 | 4.700 | 4.120 | 4.410 | 4.410 | 2,637 |
| 2025-10-23 | 5.340 | 5.340 | 4.720 | 4.720 | 4.720 | 6,962 |
| 2025-10-22 | 4.800 | 5.200 | 4.800 | 5.200 | 5.200 | 300 |
| 2025-10-21 | 5.280 | 5.340 | 4.770 | 4.770 | 4.770 | 4,890 |
| 2025-10-20 | 5.100 | 5.260 | 5.100 | 5.260 | 5.260 | 1,000 |
| 2025-10-17 | 4.820 | 5.260 | 4.820 | 5.260 | 5.260 | 102 |
| 2025-10-16 | 4.570 | 5.340 | 4.570 | 5.140 | 5.140 | 3,841 |
| 2025-10-15 | 4.800 | 5.360 | 4.800 | 5.360 | 5.360 | 2,100 |
| 2025-10-14 | 4.570 | 5.360 | 4.570 | 5.360 | 5.360 | 450 |
| 2025-10-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,005 |
| 2025-10-10 | 5.400 | 5.420 | 5.020 | 5.420 | 5.420 | 2,690 |
| 2025-10-09 | 5.000 | 5.400 | 4.700 | 5.400 | 5.400 | 6,488 |
| 2025-10-08 | 4.500 | 5.420 | 4.500 | 5.420 | 5.420 | 6,206 |
| 2025-10-07 | 4.800 | 4.800 | 4.020 | 4.790 | 4.790 | 1,326 |
| 2025-10-06 | 4.360 | 4.600 | 4.360 | 4.600 | 4.600 | 4,585 |
| 2025-10-03 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 5,230 |
| 2025-10-02 | 4.210 | 4.470 | 4.150 | 4.280 | 4.280 | 4,142 |
| 2025-10-01 | 4.480 | 4.480 | 3.820 | 4.440 | 4.440 | 14,251 |
| 2025-09-30 | 4.480 | 4.480 | 4.210 | 4.230 | 4.230 | 4,690 |
| 2025-09-29 | 4.280 | 4.280 | 3.810 | 4.220 | 4.220 | 14,529 |
| 2025-09-26 | 3.990 | 4.450 | 3.800 | 4.000 | 4.000 | 8,942 |
| 2025-09-25 | 3.990 | 3.990 | 3.900 | 3.990 | 3.990 | 4,165 |
| 2025-09-24 | 3.620 | 3.990 | 3.620 | 3.800 | 3.800 | 1,414 |
| 2025-09-23 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 21,308 |
| 2025-09-22 | 3.940 | 4.230 | 3.700 | 3.870 | 3.870 | 3,778 |
| 2025-09-19 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 574 |
| 2025-09-18 | 3.630 | 4.000 | 3.630 | 4.000 | 4.000 | 1,800 |
| 2025-09-17 | 3.650 | 3.900 | 3.650 | 3.900 | 3.900 | 2,098 |
| 2025-09-16 | 3.700 | 3.870 | 3.640 | 3.870 | 3.870 | 16,318 |
| 2025-09-15 | 3.990 | 3.990 | 3.700 | 3.990 | 3.990 | 1,013 |
| 2025-09-12 | 4.000 | 4.000 | 3.640 | 4.000 | 4.000 | 15,265 |
| 2025-09-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-10 | 4.000 | 4.000 | 3.880 | 3.900 | 3.900 | 2,495 |
| 2025-09-09 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 11,923 |
| 2025-09-08 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 22,251 |
| 2025-09-05 | 3.900 | 4.390 | 3.900 | 4.370 | 4.370 | 13,406 |
| 2025-09-04 | 4.000 | 4.000 | 3.820 | 4.000 | 4.000 | 6,462 |
| 2025-09-03 | 4.220 | 4.220 | 4.100 | 4.140 | 4.140 | 25,093 |
| 2025-09-02 | 4.300 | 4.500 | 4.110 | 4.420 | 4.420 | 13,820 |
| 2025-09-01 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-08-29 | 4.200 | 4.320 | 4.200 | 4.300 | 4.300 | 8,871 |
| 2025-08-28 | 4.480 | 4.480 | 4.170 | 4.180 | 4.180 | 1,223 |
| 2025-08-27 | 4.470 | 4.470 | 4.120 | 4.120 | 4.120 | 2,640 |
| 2025-08-26 | 4.500 | 4.500 | 4.150 | 4.380 | 4.380 | 2,330 |
| 2025-08-25 | 4.500 | 4.500 | 4.310 | 4.310 | 4.310 | 5,452 |
| 2025-08-22 | 4.500 | 4.550 | 4.350 | 4.460 | 4.460 | 17,160 |
| 2025-08-21 | 4.890 | 4.950 | 4.470 | 4.670 | 4.670 | 11,187 |
| 2025-08-20 | 5.360 | 5.360 | 4.300 | 4.910 | 4.910 | 45,015 |
| 2025-08-19 | 5.380 | 5.960 | 5.380 | 5.940 | 5.940 | 1,751 |
| 2025-08-18 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 950 |
| 2025-08-15 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 6,602 |
| 2025-08-14 | 5.820 | 5.900 | 5.440 | 5.760 | 5.760 | 23,960 |
| 2025-08-13 | 5.380 | 5.880 | 5.380 | 5.860 | 5.860 | 12,162 |
| 2025-08-12 | 5.500 | 5.940 | 5.500 | 5.900 | 5.900 | 5,278 |
| 2025-08-11 | 5.500 | 5.980 | 5.500 | 5.780 | 5.780 | 7,466 |
| 2025-08-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
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.