Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.520 | 5.520 | 5.320 | 5.500 | 5.500 | 5,129 |
| 2025-02-11 | 5.320 | 5.520 | 5.320 | 5.520 | 5.520 | 1,663 |
| 2025-02-10 | 5.300 | 6.000 | 5.300 | 6.000 | 6.000 | 539 |
| 2025-02-07 | 5.900 | 6.080 | 5.540 | 5.780 | 5.780 | 6,076 |
| 2025-02-06 | 6.780 | 6.780 | 5.700 | 6.000 | 6.000 | 6,217 |
| 2025-02-05 | 5.680 | 6.960 | 5.680 | 6.960 | 6.960 | 1,172 |
| 2025-02-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,113 |
| 2025-02-03 | 6.380 | 6.380 | 6.000 | 6.000 | 6.000 | 4,649 |
| 2025-01-31 | 6.000 | 6.300 | 5.980 | 6.000 | 6.000 | 10,159 |
| 2025-01-30 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 1,000 |
| 2025-01-29 | 5.620 | 6.000 | 5.620 | 6.000 | 6.000 | 3,987 |
| 2025-01-28 | 5.940 | 5.940 | 5.540 | 5.940 | 5.940 | 2,100 |
| 2025-01-27 | 6.080 | 6.200 | 5.920 | 5.940 | 5.940 | 12,033 |
| 2025-01-24 | 5.900 | 6.900 | 5.900 | 6.400 | 6.400 | 5,860 |
| 2025-01-23 | 5.540 | 6.500 | 5.540 | 6.300 | 6.300 | 1,538 |
| 2025-01-22 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2025-01-21 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 137 |
| 2025-01-20 | 6.520 | 7.540 | 6.520 | 7.260 | 7.260 | 522 |
| 2025-01-17 | 6.060 | 6.780 | 6.040 | 6.520 | 6.520 | 6,034 |
| 2025-01-16 | 6.980 | 6.980 | 6.060 | 6.060 | 6.060 | 708 |
| 2025-01-15 | 6.480 | 6.880 | 5.740 | 6.440 | 6.440 | 4,605 |
| 2025-01-14 | 6.440 | 6.660 | 6.440 | 6.660 | 6.660 | 190 |
| 2025-01-13 | 6.020 | 6.200 | 5.500 | 6.000 | 6.000 | 14,970 |
| 2025-01-10 | 6.600 | 6.900 | 6.600 | 6.900 | 6.900 | 200 |
| 2025-01-09 | 7.320 | 7.320 | 6.500 | 6.500 | 6.500 | 250 |
| 2025-01-08 | 6.060 | 6.300 | 6.060 | 6.180 | 6.180 | 4,909 |
| 2025-01-07 | 6.380 | 6.380 | 6.100 | 6.300 | 6.300 | 1,490 |
| 2025-01-03 | 6.000 | 6.380 | 6.000 | 6.380 | 6.380 | 5,550 |
| 2025-01-02 | 6.040 | 6.300 | 6.040 | 6.300 | 6.300 | 4,500 |
| 2024-12-30 | 6.700 | 6.820 | 6.040 | 6.300 | 6.300 | 9,243 |
| 2024-12-27 | 6.100 | 6.300 | 6.100 | 6.200 | 6.200 | 2,228 |
| 2024-12-23 | 6.500 | 7.200 | 6.000 | 7.200 | 7.200 | 2,254 |
| 2024-12-20 | 6.120 | 7.380 | 6.100 | 6.500 | 6.500 | 2,950 |
| 2024-12-19 | 6.300 | 7.220 | 6.020 | 7.220 | 7.220 | 2,138 |
| 2024-12-18 | 6.300 | 7.000 | 6.300 | 7.000 | 7.000 | 387 |
| 2024-12-17 | 6.520 | 7.220 | 6.340 | 7.220 | 7.220 | 5,274 |
| 2024-12-16 | 6.600 | 7.180 | 6.320 | 6.760 | 6.760 | 7,192 |
| 2024-12-13 | 6.700 | 7.860 | 6.600 | 7.300 | 7.300 | 7,713 |
| 2024-12-12 | 6.900 | 7.000 | 6.760 | 6.760 | 6.760 | 8,384 |
| 2024-12-11 | 6.940 | 7.000 | 6.900 | 6.900 | 6.900 | 2,105 |
| 2024-12-10 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 1,019 |
| 2024-12-09 | 7.000 | 7.180 | 6.920 | 6.940 | 6.940 | 4,840 |
| 2024-12-06 | 6.720 | 7.400 | 6.720 | 7.000 | 7.000 | 2,293 |
| 2024-12-05 | 7.580 | 7.580 | 6.480 | 6.860 | 6.860 | 5,952 |
| 2024-12-04 | 6.760 | 7.700 | 6.540 | 7.700 | 7.700 | 2,518 |
| 2024-12-03 | 7.000 | 7.000 | 6.560 | 7.000 | 7.000 | 420 |
| 2024-12-02 | 6.520 | 7.020 | 6.520 | 7.000 | 7.000 | 13,509 |
| 2024-11-29 | 5.620 | 6.480 | 5.620 | 6.220 | 6.220 | 3,961 |
| 2024-11-28 | 5.620 | 6.460 | 5.360 | 6.320 | 6.320 | 15,138 |
| 2024-11-27 | 6.000 | 6.120 | 5.580 | 6.120 | 6.120 | 3,725 |
| 2024-11-26 | 6.200 | 6.200 | 5.680 | 6.160 | 6.160 | 11,269 |
| 2024-11-25 | 5.800 | 6.660 | 5.800 | 6.240 | 6.240 | 5,149 |
| 2024-11-22 | 6.200 | 6.680 | 5.820 | 6.680 | 6.680 | 13,740 |
| 2024-11-21 | 7.260 | 7.260 | 6.540 | 6.820 | 6.820 | 2,012 |
| 2024-11-20 | 6.980 | 6.980 | 6.520 | 6.980 | 6.980 | 1,215 |
| 2024-11-19 | 7.000 | 7.000 | 6.600 | 6.980 | 6.980 | 127 |
| 2024-11-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-15 | 6.500 | 7.340 | 6.500 | 7.000 | 7.000 | 166 |
| 2024-11-14 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2024-11-13 | 7.000 | 7.360 | 6.700 | 7.360 | 7.360 | 1,926 |
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.