Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.380 | 6.380 | 5.600 | 5.600 | 5.600 | 710 |
| 2026-10-15 | 6.280 | 6.280 | 5.540 | 5.940 | 5.940 | 1,201 |
| 2026-10-14 | 5.800 | 5.900 | 5.540 | 5.900 | 5.900 | 2,484 |
| 2026-10-13 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 150 |
| 2026-10-12 | 5.520 | 6.220 | 5.520 | 5.800 | 5.800 | 13,373 |
| 2026-10-09 | 5.860 | 6.100 | 5.740 | 6.100 | 6.100 | 11,335 |
| 2026-10-08 | 5.840 | 5.840 | 5.540 | 5.620 | 5.620 | 6,082 |
| 2026-10-07 | 5.620 | 5.760 | 5.500 | 5.560 | 5.560 | 6,891 |
| 2026-10-06 | 5.960 | 5.960 | 5.600 | 5.780 | 5.780 | 11,605 |
| 2026-10-05 | 5.960 | 6.300 | 5.780 | 5.980 | 5.980 | 4,816 |
| 2026-10-02 | 6.460 | 6.460 | 5.920 | 5.920 | 5.920 | 2,356 |
| 2026-10-01 | 6.020 | 6.420 | 5.800 | 6.020 | 6.020 | 14,815 |
| 2026-09-30 | 5.920 | 6.340 | 5.900 | 6.000 | 6.000 | 12,600 |
| 2026-09-29 | 5.780 | 6.380 | 5.780 | 6.380 | 6.380 | 3,062 |
| 2026-09-28 | 5.940 | 6.400 | 5.940 | 6.400 | 6.400 | 6,312 |
| 2026-09-25 | 6.100 | 6.480 | 5.600 | 6.460 | 6.460 | 5,522 |
| 2026-09-24 | 6.100 | 6.420 | 6.100 | 6.420 | 6.420 | 335 |
| 2026-09-23 | 5.780 | 6.100 | 5.780 | 6.100 | 6.100 | 10,468 |
| 2026-09-22 | 5.900 | 6.000 | 5.800 | 5.800 | 5.800 | 2,668 |
| 2026-09-21 | 6.200 | 6.220 | 5.680 | 6.020 | 6.020 | 6,018 |
| 2026-09-18 | 6.200 | 6.800 | 6.200 | 6.380 | 6.380 | 2,880 |
| 2026-09-17 | 6.580 | 6.880 | 6.200 | 6.580 | 6.580 | 5,042 |
| 2026-09-16 | 6.380 | 6.780 | 6.220 | 6.280 | 6.280 | 3,408 |
| 2026-09-15 | 6.400 | 6.780 | 6.400 | 6.640 | 6.640 | 15,604 |
| 2026-09-14 | 6.700 | 6.700 | 5.600 | 6.180 | 6.180 | 8,604 |
| 2026-09-11 | 6.380 | 6.780 | 6.140 | 6.700 | 6.700 | 17,767 |
| 2026-09-10 | 6.000 | 6.140 | 5.740 | 6.120 | 6.120 | 16,700 |
| 2026-09-09 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1 |
| 2026-09-08 | 5.600 | 5.600 | 5.240 | 5.500 | 5.500 | 1,087 |
| 2026-09-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 12,263 |
| 2026-09-04 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 3,974 |
| 2026-09-03 | 5.320 | 5.420 | 5.040 | 5.420 | 5.420 | 36,227 |
| 2026-09-02 | 6.140 | 6.140 | 5.240 | 5.320 | 5.320 | 9,115 |
| 2026-09-01 | 5.420 | 5.680 | 5.280 | 5.280 | 5.280 | 10,961 |
| 2026-08-31 | 6.280 | 6.280 | 4.880 | 5.440 | 5.440 | 14,501 |
| 2026-08-28 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 10 |
| 2026-08-27 | 5.760 | 6.420 | 5.640 | 5.640 | 5.640 | 8,513 |
| 2026-08-26 | 5.020 | 5.720 | 5.000 | 5.380 | 5.380 | 6,370 |
| 2026-08-25 | 5.400 | 5.560 | 5.100 | 5.460 | 5.460 | 22,120 |
| 2026-08-24 | 5.840 | 5.840 | 5.260 | 5.260 | 5.260 | 14,622 |
| 2026-08-21 | 5.720 | 5.800 | 5.700 | 5.700 | 5.700 | 6,850 |
| 2026-08-20 | 5.860 | 5.900 | 5.700 | 5.820 | 5.820 | 28,445 |
| 2026-08-19 | 6.440 | 6.440 | 5.720 | 5.820 | 5.820 | 15,486 |
| 2026-08-18 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 12 |
| 2026-08-17 | 6.220 | 6.380 | 6.220 | 6.260 | 6.260 | 2,519 |
| 2026-08-14 | 6.020 | 6.600 | 6.020 | 6.500 | 6.500 | 6,044 |
| 2026-08-13 | 5.760 | 6.980 | 5.760 | 6.900 | 6.900 | 4,839 |
| 2026-08-12 | 6.560 | 6.880 | 6.060 | 6.360 | 6.360 | 16,772 |
| 2026-08-11 | 6.160 | 6.260 | 5.920 | 6.200 | 6.200 | 9,996 |
| 2026-08-10 | 5.840 | 6.900 | 5.840 | 6.000 | 6.000 | 981 |
| 2026-08-07 | 6.220 | 6.880 | 6.220 | 6.580 | 6.580 | 5,152 |
| 2026-08-06 | 6.080 | 7.280 | 6.080 | 6.780 | 6.780 | 11,278 |
| 2026-08-05 | 6.020 | 6.200 | 5.760 | 6.020 | 6.020 | 5,635 |
| 2026-08-04 | 5.920 | 6.260 | 5.920 | 6.260 | 6.260 | 1,801 |
| 2026-08-03 | 5.520 | 6.380 | 5.520 | 6.380 | 6.380 | 3,982 |
| 2026-07-31 | 6.320 | 6.540 | 6.160 | 6.500 | 6.500 | 1,274 |
| 2026-07-30 | 6.280 | 6.520 | 6.280 | 6.400 | 6.400 | 10,850 |
| 2026-07-29 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 987 |
| 2026-07-28 | 6.200 | 6.580 | 6.200 | 6.580 | 6.580 | 1,882 |
| 2026-07-27 | 6.960 | 6.960 | 6.400 | 6.860 | 6.860 | 13,040 |
Page 1 of 2 · 64 trading daysOlder →
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.