Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 9.540 | 9.540 | 9.140 | 9.180 | 9.180 | 3,145 |
| 2024-05-23 | 9.980 | 9.980 | 9.440 | 9.440 | 9.440 | 17,403 |
| 2024-05-22 | 8.860 | 10.000 | 8.600 | 9.500 | 9.500 | 38,776 |
| 2024-05-21 | 9.500 | 9.500 | 8.580 | 9.380 | 8.680 | 25,664 |
| 2024-05-20 | 9.500 | 9.600 | 9.120 | 9.460 | 8.754 | 22,319 |
| 2024-05-17 | 9.660 | 9.660 | 9.140 | 9.500 | 8.791 | 257 |
| 2024-05-16 | 9.340 | 9.800 | 9.300 | 9.800 | 9.069 | 1,505 |
| 2024-05-15 | 9.400 | 9.400 | 9.100 | 9.340 | 8.643 | 4,675 |
| 2024-05-14 | 9.120 | 9.400 | 9.120 | 9.220 | 8.532 | 485 |
| 2024-05-13 | 9.160 | 9.400 | 9.100 | 9.200 | 8.513 | 19,763 |
| 2024-05-10 | 9.600 | 9.600 | 9.300 | 9.300 | 8.606 | 1,091 |
| 2024-05-08 | 9.200 | 9.480 | 9.140 | 9.480 | 8.773 | 698 |
| 2024-05-07 | 9.400 | 9.400 | 9.220 | 9.360 | 8.662 | 7,779 |
| 2024-05-06 | 9.780 | 9.780 | 9.300 | 9.600 | 8.884 | 13,128 |
| 2024-05-03 | 9.080 | 10.250 | 9.080 | 9.780 | 9.050 | 2,311 |
| 2024-05-02 | 9.360 | 9.600 | 9.360 | 9.600 | 8.884 | 8,001 |
| 2024-04-30 | 9.800 | 9.880 | 9.340 | 9.840 | 9.106 | 5,411 |
| 2024-04-29 | 10.050 | 10.850 | 9.640 | 9.900 | 9.161 | 6,007 |
| 2024-04-26 | 9.700 | 9.900 | 9.640 | 9.900 | 9.161 | 4,130 |
| 2024-04-25 | 10.000 | 10.000 | 9.700 | 9.700 | 8.976 | 684 |
| 2024-04-24 | 10.000 | 10.000 | 9.740 | 9.980 | 9.235 | 10,488 |
| 2024-04-23 | 9.720 | 10.000 | 9.720 | 10.000 | 9.254 | 7,701 |
| 2024-04-22 | 10.000 | 10.000 | 10.000 | 10.000 | 9.254 | 12,800 |
| 2024-04-19 | 10.000 | 10.150 | 10.000 | 10.150 | 9.393 | 4,599 |
| 2024-04-18 | 10.350 | 10.400 | 10.050 | 10.250 | 9.485 | 2,977 |
| 2024-04-17 | 10.800 | 10.800 | 10.750 | 10.750 | 9.948 | 351 |
| 2024-04-16 | 10.200 | 11.400 | 10.200 | 10.850 | 10.040 | 1,453 |
| 2024-04-15 | 10.250 | 11.200 | 10.250 | 11.100 | 10.272 | 1,594 |
| 2024-04-12 | 10.300 | 11.500 | 10.300 | 11.250 | 10.410 | 6,474 |
| 2024-04-11 | 11.000 | 11.000 | 11.000 | 11.000 | 10.179 | 110 |
| 2024-04-10 | 10.500 | 11.000 | 10.500 | 11.000 | 10.179 | 1,028 |
| 2024-04-09 | 10.600 | 11.300 | 10.350 | 11.300 | 10.457 | 889 |
| 2024-04-08 | 11.150 | 11.350 | 10.450 | 10.950 | 10.133 | 1,202 |
| 2024-04-05 | 10.550 | 11.700 | 10.500 | 11.150 | 10.318 | 7,165 |
| 2024-04-04 | 10.150 | 10.150 | 10.150 | 10.150 | 9.393 | 50 |
| 2024-04-03 | 11.200 | 11.200 | 9.660 | 11.050 | 10.225 | 550 |
| 2024-04-02 | 10.000 | 11.450 | 9.640 | 11.350 | 10.503 | 4,298 |
| 2024-03-28 | 10.000 | 10.000 | 9.320 | 10.000 | 9.254 | 10,778 |
| 2024-03-27 | 9.720 | 10.000 | 9.180 | 10.000 | 9.254 | 5,968 |
| 2024-03-26 | 9.500 | 10.100 | 9.200 | 10.100 | 9.346 | 4,821 |
| 2024-03-25 | 9.600 | 10.100 | 9.300 | 9.500 | 8.791 | 5,637 |
| 2024-03-22 | 9.020 | 10.300 | 8.940 | 10.300 | 9.531 | 14,342 |
| 2024-03-21 | 8.840 | 9.800 | 8.840 | 9.000 | 8.328 | 1,432 |
| 2024-03-20 | 9.000 | 10.500 | 8.720 | 10.500 | 9.716 | 1,625 |
| 2024-03-19 | 9.780 | 9.780 | 9.000 | 9.240 | 8.550 | 5,994 |
| 2024-03-18 | 10.000 | 10.000 | 8.540 | 9.980 | 9.235 | 40,711 |
| 2024-03-15 | 10.250 | 12.300 | 10.250 | 11.550 | 10.688 | 4,356 |
| 2024-03-14 | 11.900 | 11.900 | 10.250 | 11.650 | 10.781 | 2,712 |
| 2024-03-13 | 10.300 | 11.900 | 10.300 | 11.900 | 11.012 | 643 |
| 2024-03-12 | 10.250 | 10.600 | 10.250 | 10.400 | 9.624 | 2,023 |
| 2024-03-11 | 10.250 | 10.300 | 10.250 | 10.250 | 9.485 | 3,289 |
| 2024-03-08 | 11.000 | 11.280 | 10.222 | 11.278 | 10.436 | 1,494 |
| 2024-03-07 | 11.120 | 11.282 | 11.110 | 11.282 | 10.440 | 4,576 |
| 2024-03-06 | 11.704 | 12.000 | 11.124 | 11.384 | 10.534 | 4,506 |
| 2024-03-05 | 12.440 | 12.446 | 11.202 | 11.704 | 10.831 | 2,208 |
| 2024-03-04 | 11.112 | 11.596 | 11.112 | 11.392 | 10.542 | 2,996 |
| 2024-03-01 | 11.798 | 12.328 | 11.132 | 12.326 | 11.406 | 1,601 |
| 2024-02-29 | 11.224 | 11.798 | 11.224 | 11.798 | 10.918 | 6,633 |
| 2024-02-28 | 11.114 | 11.916 | 11.114 | 11.798 | 10.918 | 2,087 |
| 2024-02-27 | 12.000 | 12.000 | 10.202 | 11.302 | 10.459 | 9,064 |
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.