Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.820 | 6.000 | 5.800 | 5.800 | 5.800 | 13,797 |
| 2025-08-06 | 5.960 | 6.100 | 5.560 | 6.080 | 6.080 | 5,942 |
| 2025-08-05 | 5.540 | 6.140 | 5.540 | 6.000 | 6.000 | 14,659 |
| 2025-08-04 | 5.820 | 6.220 | 5.820 | 6.220 | 6.220 | 1,813 |
| 2025-08-01 | 5.900 | 6.260 | 5.720 | 6.260 | 6.260 | 3,837 |
| 2025-07-31 | 6.340 | 6.420 | 5.920 | 6.080 | 6.080 | 10,501 |
| 2025-07-30 | 6.200 | 6.500 | 5.800 | 6.500 | 6.500 | 2,045 |
| 2025-07-29 | 5.980 | 6.140 | 5.980 | 6.120 | 6.120 | 7,955 |
| 2025-07-28 | 6.600 | 6.600 | 6.140 | 6.140 | 6.140 | 1,921 |
| 2025-07-25 | 6.260 | 6.720 | 6.100 | 6.500 | 6.500 | 3,783 |
| 2025-07-24 | 6.420 | 6.760 | 6.120 | 6.760 | 6.760 | 317 |
| 2025-07-23 | 6.140 | 6.460 | 6.140 | 6.460 | 6.460 | 1,255 |
| 2025-07-22 | 6.100 | 6.160 | 6.100 | 6.100 | 6.100 | 5,900 |
| 2025-07-21 | 6.000 | 6.260 | 6.000 | 6.260 | 6.260 | 3,122 |
| 2025-07-18 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1,000 |
| 2025-07-17 | 6.840 | 6.840 | 6.120 | 6.160 | 6.160 | 11,819 |
| 2025-07-16 | 6.140 | 6.200 | 6.040 | 6.080 | 6.080 | 3,973 |
| 2025-07-15 | 6.860 | 6.860 | 5.740 | 6.280 | 6.280 | 7,647 |
| 2025-07-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 100 |
| 2025-07-11 | 6.740 | 6.740 | 6.500 | 6.640 | 6.640 | 8,501 |
| 2025-07-10 | 6.580 | 6.880 | 5.620 | 6.100 | 6.100 | 2,145 |
| 2025-07-09 | 6.600 | 6.600 | 5.480 | 6.000 | 6.000 | 1,606 |
| 2025-07-08 | 6.640 | 6.640 | 6.620 | 6.620 | 6.620 | 308 |
| 2025-07-07 | 5.620 | 6.780 | 5.620 | 6.640 | 6.640 | 4,725 |
| 2025-07-04 | 6.960 | 6.960 | 5.400 | 6.680 | 6.680 | 18,534 |
| 2025-07-03 | 5.780 | 6.000 | 5.760 | 5.980 | 5.980 | 6,564 |
| 2025-07-02 | 6.340 | 6.340 | 5.740 | 6.280 | 6.280 | 312 |
| 2025-07-01 | 6.140 | 6.140 | 5.600 | 6.020 | 6.020 | 2,578 |
| 2025-06-30 | 5.700 | 5.920 | 5.700 | 5.920 | 5.920 | 403 |
| 2025-06-27 | 6.000 | 6.240 | 6.000 | 6.240 | 6.240 | 2,476 |
| 2025-06-26 | 5.420 | 6.060 | 5.420 | 5.900 | 5.900 | 9,992 |
| 2025-06-25 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 16,892 |
| 2025-06-24 | 5.360 | 5.860 | 5.360 | 5.860 | 5.860 | 3,740 |
| 2025-06-23 | 5.680 | 5.680 | 5.500 | 5.500 | 5.500 | 9,569 |
| 2025-06-19 | 5.860 | 6.360 | 5.580 | 5.700 | 5.700 | 22,514 |
| 2025-06-18 | 5.840 | 6.620 | 5.840 | 6.520 | 6.520 | 6,543 |
| 2025-06-17 | 6.660 | 6.660 | 6.160 | 6.160 | 6.160 | 900 |
| 2025-06-16 | 6.200 | 6.200 | 6.160 | 6.160 | 6.160 | 2,326 |
| 2025-06-13 | 6.680 | 6.680 | 6.500 | 6.500 | 6.500 | 5,500 |
| 2025-06-12 | 6.800 | 6.800 | 6.340 | 6.400 | 6.400 | 9,037 |
| 2025-06-11 | 6.280 | 6.900 | 6.280 | 6.800 | 6.800 | 2,178 |
| 2025-06-10 | 6.520 | 6.520 | 6.220 | 6.400 | 6.400 | 9,235 |
| 2025-06-09 | 6.500 | 7.120 | 6.500 | 7.120 | 7.120 | 100 |
| 2025-06-05 | 6.540 | 7.160 | 6.440 | 7.160 | 7.160 | 1,778 |
| 2025-06-04 | 6.520 | 6.560 | 6.520 | 6.540 | 6.540 | 3,526 |
| 2025-06-03 | 7.360 | 7.360 | 6.500 | 6.500 | 6.500 | 133 |
| 2025-06-02 | 6.500 | 6.600 | 6.500 | 6.580 | 6.580 | 9,348 |
| 2025-05-30 | 6.500 | 7.380 | 6.500 | 7.100 | 7.100 | 6,684 |
| 2025-05-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 569 |
| 2025-05-27 | 7.360 | 7.380 | 6.460 | 7.300 | 7.300 | 29,061 |
| 2025-05-26 | 6.380 | 6.860 | 6.380 | 6.400 | 6.400 | 22,149 |
| 2025-05-23 | 6.500 | 7.380 | 6.240 | 7.380 | 7.380 | 7,062 |
| 2025-05-22 | 6.680 | 6.680 | 6.280 | 6.280 | 6.280 | 1,214 |
| 2025-05-21 | 6.720 | 6.720 | 6.680 | 6.680 | 6.680 | 418 |
| 2025-05-20 | 7.760 | 7.760 | 6.600 | 7.120 | 7.120 | 15,494 |
| 2025-05-19 | 7.060 | 7.760 | 6.900 | 7.760 | 7.760 | 2,560 |
| 2025-05-16 | 7.040 | 7.980 | 7.040 | 7.980 | 7.980 | 1,173 |
| 2025-05-15 | 7.100 | 7.260 | 7.000 | 7.260 | 7.260 | 4,747 |
| 2025-05-14 | 7.460 | 7.780 | 7.000 | 7.060 | 7.060 | 15,302 |
| 2025-05-13 | 8.000 | 8.440 | 6.920 | 7.480 | 7.480 | 46,723 |
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.