Vidhance AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.220	10.000	8.060	9.000	16.657	3,840
2023-06-12	8.440	8.900	8.100	8.220	15.213	1,955
2023-06-09	8.700	9.300	8.420	8.440	15.620	3,179
2023-06-08	8.980	8.980	7.640	8.860	16.398	1,201
2023-06-07	7.420	8.980	7.400	8.980	16.620	10,222
2023-06-05	8.300	8.300	8.300	8.300	15.361	0
2023-06-02	7.540	8.300	7.020	8.300	15.361	17,530
2023-06-01	7.900	7.900	7.340	7.340	13.585	2,611
2023-05-31	7.980	7.980	7.240	7.700	14.251	7,631
2023-05-30	7.780	7.980	7.660	7.960	14.732	2,275
2023-05-29	7.460	8.000	7.460	7.960	14.732	6,341
2023-05-26	6.860	7.460	6.500	7.460	13.807	80,692
2023-05-25	7.000	7.100	6.640	6.860	12.696	110,612
2023-05-24	9.300	9.440	8.180	8.240	15.250	44,143
2023-05-23	10.000	10.000	9.120	9.380	17.360	18,073
2023-05-22	10.750	11.150	10.000	10.000	18.508	33,982
2023-05-19	11.450	11.450	9.920	10.500	19.433	39,386
2023-05-17	16.000	16.000	10.800	11.450	21.191	33,284
2023-05-16	17.800	17.950	16.300	17.000	31.463	6,273
2023-05-15	17.200	18.000	17.000	18.000	33.313	1,811
2023-05-12	16.100	17.500	16.100	17.200	31.833	2,516
2023-05-11	16.000	16.500	16.000	16.500	30.537	1,794
2023-05-10	16.100	16.450	15.650	16.250	30.075	169
2023-05-09	16.000	16.400	15.650	16.400	30.352	2,660
2023-05-08	16.000	16.000	15.100	16.000	29.612	9,879
2023-05-05	16.000	16.500	15.800	16.500	30.537	11,176
2023-05-04	16.150	16.150	15.350	16.000	29.612	517
2023-05-03	16.100	16.800	16.000	16.150	29.890	1,291
2023-05-02	16.900	16.900	16.150	16.300	30.167	2,680
2023-04-28	17.050	17.050	17.000	17.000	31.463	1,652
2023-04-27	16.950	16.950	16.200	16.950	31.370	1,234
2023-04-26	17.000	17.000	16.150	16.950	31.370	360
2023-04-25	16.950	17.000	16.350	17.000	31.463	1,049
2023-04-24	17.050	17.050	16.450	16.950	31.370	544
2023-04-21	16.800	17.400	16.800	17.150	31.740	1,692
2023-04-20	16.800	17.550	16.800	17.550	32.481	110
2023-04-19	16.850	17.500	16.800	17.100	31.648	3,082
2023-04-18	17.300	17.500	17.250	17.250	31.925	455
2023-04-17	17.500	18.300	17.050	17.450	32.296	2,360
2023-04-14	16.850	17.150	16.600	17.000	31.463	10,366
2023-04-13	18.000	18.000	16.100	16.850	31.185	7,676
2023-04-12	18.250	18.250	18.250	18.250	33.776	35
2023-04-11	17.300	19.500	17.300	18.450	34.146	3,276
2023-04-06	17.900	18.300	17.900	18.300	33.869	199
2023-04-05	18.700	18.950	18.700	18.700	34.609	543
2023-04-04	18.850	18.850	18.000	18.700	34.609	3,807
2023-04-03	18.450	18.850	18.450	18.800	34.794	1,720
2023-03-31	17.020	18.920	17.020	18.920	35.016	194
2023-03-30	18.100	19.480	18.000	19.060	35.275	3,995
2023-03-29	16.300	20.000	16.300	18.900	34.979	1,205
2023-03-28	16.040	16.400	16.020	16.300	30.167	1,705
2023-03-27	16.500	16.500	15.280	16.340	30.241	1,181
2023-03-24	15.540	17.180	15.540	16.500	30.537	4,930
2023-03-23	14.980	15.560	14.820	15.560	28.798	4,155
2023-03-22	15.000	15.000	14.980	15.000	27.761	74
2023-03-21	14.900	14.900	14.700	14.800	27.391	3,433
2023-03-20	14.900	14.900	14.500	14.900	27.576	1,345
2023-03-17	14.540	15.600	14.540	14.800	27.391	6,985
2023-03-16	15.300	15.300	14.500	14.540	26.910	10,591
2023-03-15	15.480	15.500	15.040	15.280	28.279	5,247

← NewerPage 15 of 21 · 1,259 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.