Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 10.320 | 10.898 | 10.320 | 10.898 | 10.085 | 2,247 |
| 2024-02-23 | 11.000 | 11.998 | 11.000 | 11.996 | 11.101 | 10,029 |
| 2024-02-22 | 10.998 | 11.122 | 10.500 | 10.686 | 9.889 | 4,895 |
| 2024-02-21 | 11.008 | 11.010 | 10.864 | 10.864 | 10.053 | 397 |
| 2024-02-20 | 10.706 | 10.894 | 10.324 | 10.894 | 10.081 | 22,041 |
| 2024-02-19 | 10.988 | 11.958 | 10.332 | 11.014 | 10.192 | 6,934 |
| 2024-02-16 | 10.330 | 11.964 | 10.330 | 11.958 | 11.066 | 3,913 |
| 2024-02-15 | 11.348 | 11.354 | 11.000 | 11.310 | 10.466 | 15,717 |
| 2024-02-14 | 11.002 | 13.598 | 11.000 | 11.354 | 10.507 | 25,113 |
| 2024-02-13 | 11.400 | 13.000 | 10.516 | 12.600 | 11.660 | 2,248 |
| 2024-02-12 | 10.500 | 11.394 | 10.300 | 11.394 | 10.544 | 16,929 |
| 2024-02-09 | 9.951 | 10.500 | 9.501 | 10.500 | 9.716 | 7,659 |
| 2024-02-08 | 9.750 | 10.300 | 9.010 | 9.306 | 8.612 | 12,299 |
| 2024-02-07 | 9.011 | 10.600 | 8.426 | 9.999 | 9.253 | 3,179 |
| 2024-02-06 | 8.992 | 10.000 | 8.950 | 9.280 | 8.588 | 16,769 |
| 2024-02-05 | 9.949 | 9.949 | 8.204 | 8.600 | 7.958 | 3,118 |
| 2024-02-02 | 10.000 | 10.000 | 8.330 | 9.988 | 9.243 | 4,375 |
| 2024-02-01 | 9.000 | 10.002 | 9.000 | 10.002 | 9.256 | 1,274 |
| 2024-01-31 | 10.100 | 10.250 | 10.000 | 10.000 | 9.254 | 704 |
| 2024-01-30 | 10.000 | 10.000 | 9.840 | 9.840 | 9.106 | 2,386 |
| 2024-01-29 | 9.960 | 10.000 | 9.220 | 10.000 | 9.254 | 2,071 |
| 2024-01-26 | 10.450 | 10.450 | 9.920 | 9.960 | 9.217 | 1,390 |
| 2024-01-25 | 10.000 | 10.800 | 10.000 | 10.800 | 9.994 | 9,868 |
| 2024-01-24 | 9.380 | 10.850 | 9.380 | 10.850 | 10.040 | 2,767 |
| 2024-01-23 | 10.200 | 10.500 | 9.460 | 10.000 | 9.254 | 10,414 |
| 2024-01-22 | 11.100 | 11.200 | 10.500 | 10.550 | 9.763 | 4,702 |
| 2024-01-19 | 11.500 | 11.500 | 10.350 | 11.100 | 10.272 | 1,066 |
| 2024-01-18 | 11.250 | 12.000 | 11.250 | 12.000 | 11.105 | 16 |
| 2024-01-17 | 11.500 | 11.900 | 11.500 | 11.900 | 11.012 | 1,304 |
| 2024-01-16 | 12.300 | 12.300 | 11.550 | 11.950 | 11.058 | 710 |
| 2024-01-15 | 12.000 | 13.300 | 11.500 | 12.700 | 11.752 | 2,413 |
| 2024-01-12 | 11.950 | 11.950 | 11.250 | 11.850 | 10.966 | 1,180 |
| 2024-01-11 | 10.000 | 12.000 | 9.980 | 11.800 | 10.919 | 8,662 |
| 2024-01-10 | 5.940 | 6.320 | 5.900 | 5.920 | 10.956 | 3,122 |
| 2024-01-09 | 6.420 | 6.420 | 6.260 | 6.260 | 11.586 | 1,481 |
| 2024-01-08 | 6.440 | 6.800 | 5.800 | 6.240 | 11.549 | 8,374 |
| 2024-01-05 | 6.280 | 6.440 | 6.080 | 6.440 | 11.919 | 487 |
| 2024-01-04 | 6.120 | 6.560 | 6.040 | 6.560 | 12.141 | 3,415 |
| 2024-01-03 | 5.840 | 6.280 | 5.840 | 6.280 | 11.623 | 3,988 |
| 2024-01-02 | 6.020 | 6.020 | 5.260 | 6.020 | 11.142 | 4,572 |
| 2023-12-29 | 6.200 | 6.200 | 6.000 | 6.140 | 11.364 | 1,789 |
| 2023-12-28 | 6.200 | 6.200 | 6.020 | 6.100 | 11.290 | 3,858 |
| 2023-12-27 | 6.500 | 6.560 | 6.000 | 6.180 | 11.438 | 6,974 |
| 2023-12-22 | 6.260 | 6.880 | 6.260 | 6.580 | 12.178 | 6,484 |
| 2023-12-21 | 6.600 | 6.600 | 6.400 | 6.500 | 12.030 | 3,710 |
| 2023-12-20 | 6.580 | 6.960 | 6.320 | 6.420 | 11.882 | 5,000 |
| 2023-12-19 | 6.840 | 6.840 | 6.520 | 6.580 | 12.178 | 913 |
| 2023-12-18 | 6.640 | 6.780 | 6.240 | 6.580 | 12.178 | 13,695 |
| 2023-12-15 | 6.600 | 6.820 | 6.320 | 6.800 | 12.585 | 10,352 |
| 2023-12-14 | 6.480 | 6.720 | 6.060 | 6.300 | 11.660 | 11,381 |
| 2023-12-13 | 6.480 | 6.480 | 6.200 | 6.200 | 11.475 | 1,070 |
| 2023-12-12 | 6.460 | 6.480 | 6.460 | 6.480 | 11.993 | 1,459 |
| 2023-12-11 | 6.460 | 6.460 | 6.100 | 6.300 | 11.660 | 1,864 |
| 2023-12-08 | 6.200 | 6.460 | 6.200 | 6.460 | 11.956 | 4,146 |
| 2023-12-07 | 6.360 | 6.360 | 6.200 | 6.320 | 11.697 | 1,359 |
| 2023-12-06 | 6.300 | 6.300 | 5.960 | 6.300 | 11.660 | 2,968 |
| 2023-12-05 | 6.000 | 6.320 | 6.000 | 6.280 | 11.623 | 5,167 |
| 2023-12-04 | 5.840 | 6.300 | 5.840 | 6.000 | 11.105 | 2,725 |
| 2023-12-01 | 5.800 | 6.040 | 5.740 | 6.040 | 11.179 | 8,682 |
| 2023-11-30 | 5.780 | 5.880 | 5.700 | 5.860 | 10.845 | 9,640 |
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.