Vidhance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	15.300	15.300	15.200	15.300	28.316	4,091
2023-03-13	15.000	15.500	15.000	15.300	28.316	2,197
2023-03-10	15.900	15.900	15.100	15.500	28.687	3,266
2023-03-09	15.640	15.640	15.600	15.600	28.872	2,902
2023-03-08	16.080	16.080	15.620	15.620	28.909	8,456
2023-03-07	16.000	16.000	15.560	16.000	29.612	7,352
2023-03-06	16.500	17.640	16.040	16.360	30.278	4,762
2023-03-03	17.000	17.000	16.000	16.400	30.352	13,819
2023-03-02	16.140	16.940	15.800	16.060	29.723	22,598
2023-03-01	16.000	17.700	15.920	16.140	29.871	18,836
2023-02-28	16.200	16.200	16.200	16.200	29.982	0
2023-02-27	18.500	18.500	15.980	16.200	29.982	30,487
2023-02-24	22.600	22.600	22.600	22.600	41.827	0
2023-02-23	22.600	22.600	22.600	22.600	41.827	0
2023-02-22	22.600	22.600	22.600	22.600	41.827	0
2023-02-21	22.600	23.200	22.600	22.600	41.827	3,376
2023-02-20	21.100	21.100	21.100	21.100	39.051	0
2023-02-17	21.100	21.100	21.100	21.100	39.051	0
2023-02-16	21.000	21.550	20.400	21.100	39.051	3,272
2023-02-15	20.750	21.900	20.000	21.000	38.866	9,244
2023-02-14	20.950	20.950	19.660	20.200	37.385	385
2023-02-13	20.500	20.500	19.220	20.000	37.015	2,217
2023-02-10	20.400	20.500	20.400	20.500	37.940	1,352
2023-02-09	20.650	20.650	20.650	20.650	38.218	0
2023-02-08	20.800	20.800	20.050	20.650	38.218	12,876
2023-02-07	20.800	20.800	20.300	20.800	38.496	6,758
2023-02-06	20.600	20.600	20.600	20.600	38.125	0
2023-02-03	20.400	20.600	19.880	20.600	38.125	9,812
2023-02-02	20.400	20.600	19.780	20.400	37.755	11,592
2023-02-01	20.200	20.850	20.200	20.250	37.478	1,186
2023-01-31	20.700	20.700	20.700	20.700	38.310	0
2023-01-30	20.950	21.000	20.200	20.700	38.310	3,268
2023-01-27	20.750	20.950	20.750	20.950	38.773	537
2023-01-26	20.900	20.950	20.150	20.750	38.403	2,081
2023-01-25	20.900	20.900	20.550	20.900	38.681	625
2023-01-24	20.650	20.650	20.250	20.300	37.570	1,731
2023-01-23	21.000	21.000	20.100	20.200	37.385	8,597
2023-01-20	20.750	21.550	20.500	21.000	38.866	2,418
2023-01-19	20.800	21.350	20.700	20.900	38.681	1,503
2023-01-18	21.300	21.300	21.300	21.300	39.421	0
2023-01-17	21.300	21.300	21.300	21.300	39.421	0
2023-01-16	21.000	21.950	20.600	21.300	39.421	4,517
2023-01-13	21.750	21.750	21.750	21.750	40.254	0
2023-01-12	21.750	21.750	21.000	21.750	40.254	1,890
2023-01-11	20.100	21.900	20.100	21.200	39.236	5,603
2023-01-10	21.050	22.000	20.050	20.600	38.125	2,774
2023-01-09	21.700	21.850	21.000	21.050	38.958	3,860
2023-01-05	21.550	21.550	21.550	21.550	39.884	0
2023-01-04	21.250	21.650	21.100	21.550	39.884	2,269
2023-01-03	20.500	21.750	19.500	21.250	39.328	6,704
2023-01-02	19.980	21.750	18.920	20.900	38.681	1,757
2022-12-30	19.140	19.140	19.140	19.140	35.423	0
2022-12-29	19.140	19.140	19.140	19.140	35.423	0
2022-12-28	19.000	20.000	18.000	19.140	35.423	3,401
2022-12-27	17.700	18.740	17.700	18.700	34.609	1,294
2022-12-23	18.200	18.200	18.200	18.200	33.684	0
2022-12-22	17.580	19.640	17.580	18.200	33.684	696
2022-12-21	17.760	18.760	17.440	17.580	32.536	4,520
2022-12-20	18.100	18.100	17.720	18.000	33.313	6,164
2022-12-19	18.320	18.320	18.320	18.320	33.906	0

← NewerPage 16 of 21 · 1,252 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.