Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 7.380 | 7.380 | 6.420 | 7.200 | 7.200 | 3,244 |
| 2024-11-11 | 6.800 | 7.360 | 6.700 | 6.700 | 6.700 | 8,579 |
| 2024-11-08 | 6.800 | 7.020 | 6.800 | 7.000 | 7.000 | 3,767 |
| 2024-11-07 | 7.060 | 7.680 | 7.000 | 7.680 | 7.680 | 767 |
| 2024-11-06 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 75 |
| 2024-11-05 | 7.500 | 7.760 | 7.040 | 7.760 | 7.760 | 256 |
| 2024-11-04 | 7.360 | 7.760 | 7.020 | 7.760 | 7.760 | 355 |
| 2024-11-01 | 7.400 | 7.400 | 7.260 | 7.360 | 7.360 | 2,524 |
| 2024-10-31 | 7.440 | 7.480 | 7.440 | 7.480 | 7.480 | 322 |
| 2024-10-30 | 7.340 | 7.500 | 7.280 | 7.500 | 7.500 | 442 |
| 2024-10-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 61 |
| 2024-10-28 | 7.800 | 7.800 | 7.600 | 7.780 | 7.780 | 866 |
| 2024-10-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 63 |
| 2024-10-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 200 |
| 2024-10-23 | 7.260 | 7.800 | 7.260 | 7.400 | 7.400 | 3,180 |
| 2024-10-22 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2024-10-21 | 7.880 | 7.880 | 7.360 | 7.880 | 7.880 | 1,267 |
| 2024-10-18 | 7.900 | 7.900 | 7.880 | 7.880 | 7.880 | 2,175 |
| 2024-10-17 | 8.000 | 8.000 | 7.220 | 7.920 | 7.920 | 839 |
| 2024-10-16 | 7.180 | 7.600 | 7.180 | 7.600 | 7.600 | 1,143 |
| 2024-10-15 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-10-14 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 1,100 |
| 2024-10-11 | 7.600 | 7.600 | 7.160 | 7.480 | 7.480 | 1,953 |
| 2024-10-10 | 7.160 | 7.500 | 7.160 | 7.500 | 7.500 | 3 |
| 2024-10-09 | 7.500 | 7.840 | 7.500 | 7.500 | 7.500 | 3,276 |
| 2024-10-08 | 8.000 | 8.500 | 7.360 | 7.780 | 7.780 | 2,292 |
| 2024-10-07 | 9.840 | 9.840 | 7.520 | 8.000 | 8.000 | 1,373 |
| 2024-10-04 | 7.300 | 7.820 | 7.300 | 7.820 | 7.820 | 838 |
| 2024-10-03 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 2,328 |
| 2024-10-02 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 17,751 |
| 2024-10-01 | 7.800 | 8.360 | 7.800 | 7.800 | 7.800 | 9,242 |
| 2024-09-30 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 5,225 |
| 2024-09-27 | 7.500 | 7.660 | 7.400 | 7.660 | 7.660 | 1,940 |
| 2024-09-26 | 7.400 | 7.480 | 7.240 | 7.480 | 7.480 | 18,219 |
| 2024-09-25 | 7.220 | 7.420 | 7.220 | 7.420 | 7.420 | 9,666 |
| 2024-09-24 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 308 |
| 2024-09-23 | 7.200 | 7.840 | 7.200 | 7.220 | 7.220 | 6,616 |
| 2024-09-20 | 7.180 | 7.200 | 7.100 | 7.200 | 7.200 | 9,612 |
| 2024-09-19 | 7.500 | 7.660 | 7.200 | 7.380 | 7.380 | 29,633 |
| 2024-09-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2024-09-17 | 7.500 | 7.980 | 7.500 | 7.980 | 7.980 | 577 |
| 2024-09-16 | 7.260 | 7.500 | 7.260 | 7.500 | 7.500 | 2,461 |
| 2024-09-13 | 7.980 | 8.000 | 7.500 | 8.000 | 8.000 | 6,671 |
| 2024-09-12 | 7.260 | 7.400 | 7.260 | 7.400 | 7.400 | 5,545 |
| 2024-09-11 | 7.220 | 7.820 | 7.220 | 7.600 | 7.600 | 3,646 |
| 2024-09-10 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2024-09-09 | 7.400 | 8.000 | 7.400 | 7.820 | 7.820 | 2,411 |
| 2024-09-06 | 7.300 | 7.500 | 7.220 | 7.360 | 7.360 | 2,537 |
| 2024-09-05 | 7.300 | 7.820 | 7.200 | 7.620 | 7.620 | 4,307 |
| 2024-09-04 | 7.400 | 7.660 | 7.200 | 7.460 | 7.460 | 17,751 |
| 2024-09-03 | 8.500 | 8.500 | 7.100 | 7.460 | 7.460 | 71,917 |
| 2024-09-02 | 7.580 | 8.900 | 7.580 | 8.900 | 8.900 | 1,554 |
| 2024-08-30 | 9.000 | 9.000 | 8.920 | 8.920 | 8.920 | 1,050 |
| 2024-08-29 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2024-08-28 | 8.920 | 8.920 | 8.660 | 8.920 | 8.920 | 465 |
| 2024-08-27 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2024-08-26 | 9.200 | 9.400 | 8.920 | 8.920 | 8.920 | 33,257 |
| 2024-08-23 | 7.500 | 9.440 | 7.500 | 9.300 | 9.300 | 27,087 |
| 2024-08-22 | 7.660 | 8.200 | 7.660 | 8.140 | 8.140 | 7,217 |
| 2024-08-21 | 8.080 | 8.160 | 8.000 | 8.160 | 8.160 | 3,181 |
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.