Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.500 | 8.500 | 8.040 | 8.500 | 8.500 | 14,302 |
| 2025-05-09 | 8.680 | 8.700 | 8.300 | 8.620 | 8.620 | 3,024 |
| 2025-05-08 | 7.920 | 8.900 | 7.900 | 8.440 | 8.440 | 21,676 |
| 2025-05-07 | 8.200 | 8.200 | 7.500 | 8.200 | 8.200 | 7,785 |
| 2025-05-06 | 8.160 | 8.180 | 7.340 | 8.120 | 8.120 | 1,703 |
| 2025-05-05 | 7.720 | 8.200 | 7.720 | 8.160 | 8.160 | 1,589 |
| 2025-05-02 | 8.100 | 8.160 | 7.720 | 7.980 | 7.980 | 4,142 |
| 2025-04-30 | 7.760 | 8.280 | 7.760 | 8.280 | 8.280 | 1,259 |
| 2025-04-29 | 8.200 | 8.200 | 7.720 | 8.180 | 8.180 | 5,462 |
| 2025-04-28 | 8.320 | 8.320 | 7.020 | 8.200 | 8.200 | 1,389 |
| 2025-04-25 | 7.520 | 8.380 | 7.520 | 8.380 | 8.380 | 18,088 |
| 2025-04-24 | 7.500 | 7.980 | 7.500 | 7.960 | 7.960 | 1,014 |
| 2025-04-23 | 7.300 | 7.980 | 7.300 | 7.500 | 7.500 | 525 |
| 2025-04-22 | 7.980 | 7.980 | 7.220 | 7.980 | 7.980 | 3,303 |
| 2025-04-17 | 7.940 | 8.220 | 7.600 | 7.600 | 7.600 | 217 |
| 2025-04-16 | 7.980 | 8.000 | 7.620 | 7.800 | 7.800 | 3,722 |
| 2025-04-15 | 8.000 | 8.280 | 7.660 | 7.700 | 7.700 | 644 |
| 2025-04-14 | 8.380 | 8.380 | 7.540 | 7.660 | 7.660 | 1,889 |
| 2025-04-11 | 8.360 | 8.360 | 7.900 | 8.340 | 8.340 | 765 |
| 2025-04-10 | 8.220 | 8.380 | 7.580 | 8.020 | 8.020 | 4,523 |
| 2025-04-09 | 8.000 | 8.160 | 7.540 | 7.900 | 7.900 | 3,074 |
| 2025-04-08 | 7.940 | 8.280 | 7.540 | 8.180 | 8.180 | 1,503 |
| 2025-04-07 | 7.400 | 7.540 | 7.000 | 7.540 | 7.540 | 11,146 |
| 2025-04-04 | 8.560 | 8.560 | 7.780 | 7.980 | 7.980 | 4,232 |
| 2025-04-03 | 7.900 | 8.560 | 7.540 | 8.560 | 8.560 | 1,817 |
| 2025-04-02 | 7.300 | 9.000 | 7.300 | 8.400 | 8.400 | 1,181 |
| 2025-04-01 | 7.820 | 8.520 | 7.820 | 8.280 | 8.280 | 6,765 |
| 2025-03-31 | 7.380 | 8.420 | 7.380 | 8.360 | 8.360 | 922 |
| 2025-03-28 | 7.480 | 8.420 | 7.440 | 7.780 | 7.780 | 4,938 |
| 2025-03-27 | 7.760 | 8.300 | 7.760 | 7.920 | 7.920 | 2,898 |
| 2025-03-26 | 7.600 | 7.880 | 7.420 | 7.840 | 7.840 | 3,105 |
| 2025-03-25 | 8.080 | 8.080 | 7.380 | 8.000 | 8.000 | 2,090 |
| 2025-03-24 | 7.980 | 7.980 | 7.500 | 7.840 | 7.840 | 6,760 |
| 2025-03-21 | 7.400 | 8.140 | 7.400 | 7.980 | 7.980 | 887 |
| 2025-03-20 | 7.400 | 8.080 | 7.400 | 8.080 | 8.080 | 1,382 |
| 2025-03-19 | 7.800 | 8.020 | 7.320 | 7.880 | 7.880 | 3,726 |
| 2025-03-18 | 7.640 | 8.120 | 7.560 | 8.000 | 8.000 | 1,039 |
| 2025-03-17 | 8.500 | 8.500 | 7.380 | 7.960 | 7.960 | 20,214 |
| 2025-03-14 | 9.980 | 9.980 | 8.400 | 8.600 | 8.600 | 48,727 |
| 2025-03-13 | 8.780 | 10.400 | 8.740 | 9.280 | 9.280 | 75,560 |
| 2025-03-12 | 8.500 | 9.060 | 8.400 | 8.620 | 8.620 | 14,968 |
| 2025-03-11 | 8.440 | 8.960 | 8.440 | 8.760 | 8.760 | 2,252 |
| 2025-03-10 | 7.940 | 9.480 | 7.600 | 8.820 | 8.820 | 31,099 |
| 2025-03-07 | 7.940 | 7.960 | 7.120 | 7.940 | 7.940 | 7,269 |
| 2025-03-06 | 7.700 | 7.980 | 7.700 | 7.960 | 7.960 | 17,250 |
| 2025-03-05 | 7.220 | 7.780 | 7.120 | 7.780 | 7.780 | 7,966 |
| 2025-03-04 | 7.100 | 7.980 | 7.100 | 7.500 | 7.500 | 1,215 |
| 2025-03-03 | 7.960 | 7.980 | 7.140 | 7.980 | 7.980 | 2,113 |
| 2025-02-28 | 7.480 | 7.980 | 7.280 | 7.980 | 7.980 | 4,706 |
| 2025-02-27 | 7.180 | 7.480 | 7.000 | 7.480 | 7.480 | 21,590 |
| 2025-02-26 | 6.360 | 7.960 | 6.360 | 7.180 | 7.180 | 51,396 |
| 2025-02-25 | 6.840 | 6.840 | 6.360 | 6.360 | 6.360 | 4,283 |
| 2025-02-24 | 5.860 | 6.540 | 5.860 | 6.280 | 6.280 | 15,529 |
| 2025-02-21 | 5.320 | 6.460 | 5.320 | 6.320 | 6.320 | 8,666 |
| 2025-02-20 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 2,102 |
| 2025-02-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,000 |
| 2025-02-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-02-17 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 4,108 |
| 2025-02-14 | 5.700 | 5.700 | 5.380 | 5.380 | 5.380 | 5,985 |
| 2025-02-13 | 6.000 | 6.300 | 5.640 | 5.780 | 5.780 | 2,200 |
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.