Vidhance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 7.500 | 7.880 | 7.500 | 7.780 | 14.399 | 522 |
| 2023-09-05 | 7.440 | 7.880 | 7.280 | 7.280 | 13.473 | 1,908 |
| 2023-09-04 | 7.200 | 8.160 | 7.180 | 7.440 | 13.770 | 10,438 |
| 2023-09-01 | 6.560 | 7.560 | 6.560 | 7.220 | 13.362 | 22,208 |
| 2023-08-31 | 7.880 | 7.880 | 7.520 | 7.880 | 14.584 | 731 |
| 2023-08-30 | 7.800 | 7.880 | 7.640 | 7.880 | 14.584 | 1,855 |
| 2023-08-29 | 7.940 | 7.940 | 7.940 | 7.940 | 14.695 | 0 |
| 2023-08-28 | 8.100 | 8.100 | 7.940 | 7.940 | 14.695 | 685 |
| 2023-08-25 | 8.140 | 8.140 | 8.000 | 8.100 | 14.991 | 1,037 |
| 2023-08-24 | 7.800 | 8.120 | 7.800 | 8.120 | 15.028 | 1,712 |
| 2023-08-23 | 8.100 | 8.180 | 7.800 | 8.180 | 15.139 | 2,010 |
| 2023-08-22 | 7.460 | 8.060 | 7.460 | 8.060 | 14.917 | 607 |
| 2023-08-21 | 7.360 | 8.200 | 7.000 | 8.200 | 15.176 | 2,621 |
| 2023-08-18 | 7.840 | 7.840 | 7.000 | 7.500 | 13.881 | 3,103 |
| 2023-08-17 | 7.320 | 8.100 | 7.320 | 7.840 | 14.510 | 1,497 |
| 2023-08-16 | 7.480 | 7.540 | 7.480 | 7.540 | 13.955 | 3,884 |
| 2023-08-15 | 7.440 | 8.080 | 7.440 | 7.880 | 14.584 | 2,383 |
| 2023-08-14 | 7.500 | 7.760 | 7.500 | 7.760 | 14.362 | 505 |
| 2023-08-11 | 7.880 | 7.880 | 7.580 | 7.740 | 14.325 | 849 |
| 2023-08-10 | 7.800 | 7.900 | 7.420 | 7.900 | 14.621 | 1,057 |
| 2023-08-09 | 7.500 | 7.900 | 7.500 | 7.900 | 14.621 | 6,511 |
| 2023-08-08 | 8.340 | 8.600 | 8.300 | 8.300 | 15.361 | 2,396 |
| 2023-08-07 | 8.660 | 8.780 | 8.520 | 8.740 | 16.176 | 1,257 |
| 2023-08-04 | 9.140 | 9.140 | 8.660 | 9.100 | 16.842 | 503 |
| 2023-08-03 | 9.360 | 9.360 | 8.540 | 9.120 | 16.879 | 3,431 |
| 2023-08-02 | 8.680 | 9.140 | 8.200 | 8.980 | 16.620 | 1,220 |
| 2023-08-01 | 8.000 | 9.400 | 8.000 | 8.440 | 15.620 | 2,440 |
| 2023-07-31 | 8.720 | 8.720 | 8.320 | 8.440 | 15.620 | 1,667 |
| 2023-07-28 | 8.820 | 8.820 | 8.400 | 8.720 | 16.139 | 1,302 |
| 2023-07-27 | 8.960 | 8.960 | 8.960 | 8.960 | 16.583 | 718 |
| 2023-07-26 | 8.960 | 8.960 | 8.960 | 8.960 | 16.583 | 217 |
| 2023-07-25 | 8.540 | 8.980 | 8.540 | 8.980 | 16.620 | 494 |
| 2023-07-24 | 9.000 | 9.100 | 9.000 | 9.000 | 16.657 | 797 |
| 2023-07-21 | 8.980 | 8.980 | 8.440 | 8.980 | 16.620 | 427 |
| 2023-07-20 | 8.880 | 9.180 | 8.860 | 8.880 | 16.435 | 2,328 |
| 2023-07-19 | 9.000 | 9.020 | 9.000 | 9.020 | 16.694 | 228 |
| 2023-07-18 | 9.080 | 9.200 | 9.000 | 9.000 | 16.657 | 1,198 |
| 2023-07-17 | 8.400 | 9.240 | 7.220 | 9.200 | 17.027 | 7,755 |
| 2023-07-14 | 8.240 | 8.880 | 8.220 | 8.400 | 15.546 | 1,196 |
| 2023-07-13 | 8.620 | 8.620 | 8.120 | 8.260 | 15.287 | 3,028 |
| 2023-07-12 | 8.460 | 9.000 | 8.460 | 8.600 | 15.916 | 2,993 |
| 2023-07-11 | 8.820 | 8.980 | 8.800 | 8.900 | 16.472 | 640 |
| 2023-07-10 | 8.720 | 9.000 | 8.720 | 8.720 | 16.139 | 1,975 |
| 2023-07-07 | 8.600 | 9.520 | 8.600 | 8.720 | 16.139 | 1,994 |
| 2023-07-06 | 9.120 | 9.120 | 8.080 | 8.580 | 15.879 | 2,572 |
| 2023-07-05 | 9.200 | 9.200 | 9.000 | 9.120 | 16.879 | 1,258 |
| 2023-07-04 | 9.300 | 9.460 | 9.200 | 9.280 | 17.175 | 1,710 |
| 2023-07-03 | 9.440 | 9.640 | 9.300 | 9.300 | 17.212 | 3,163 |
| 2023-06-30 | 10.150 | 10.500 | 9.160 | 9.420 | 17.434 | 7,157 |
| 2023-06-29 | 11.200 | 12.150 | 10.300 | 10.550 | 19.525 | 6,960 |
| 2023-06-28 | 12.200 | 12.250 | 10.500 | 11.450 | 21.191 | 3,161 |
| 2023-06-27 | 12.250 | 13.800 | 12.000 | 12.450 | 23.042 | 11,956 |
| 2023-06-26 | 11.000 | 12.900 | 10.300 | 12.450 | 23.042 | 11,176 |
| 2023-06-22 | 9.900 | 10.650 | 9.900 | 10.250 | 18.970 | 4,990 |
| 2023-06-21 | 9.380 | 9.380 | 9.380 | 9.380 | 17.360 | 2 |
| 2023-06-20 | 9.000 | 9.960 | 9.000 | 9.580 | 17.730 | 6,838 |
| 2023-06-19 | 8.940 | 9.580 | 8.920 | 9.000 | 16.657 | 2,790 |
| 2023-06-16 | 9.000 | 9.680 | 8.720 | 8.880 | 16.435 | 3,426 |
| 2023-06-15 | 9.100 | 9.600 | 8.760 | 8.940 | 16.546 | 7,965 |
| 2023-06-14 | 9.240 | 10.650 | 8.560 | 9.100 | 16.842 | 6,318 |
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.