Vidhance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	19.380	19.380	18.000	18.320	33.906	4,263
2022-12-15	19.020	19.900	18.760	19.060	35.275	3,202
2022-12-14	19.680	19.680	19.060	19.620	36.312	3,037
2022-12-13	20.000	20.000	19.800	19.800	36.645	1,605
2022-12-12	19.060	20.000	18.520	20.000	37.015	8,735
2022-12-09	19.600	19.600	19.600	19.600	36.275	0
2022-12-08	19.900	20.000	19.320	19.600	36.275	1,960
2022-12-07	19.500	19.800	19.080	19.700	36.460	1,912
2022-12-06	20.100	20.450	19.600	19.820	36.682	8,122
2022-12-05	21.350	21.350	21.350	21.350	39.513	0
2022-12-02	21.350	21.350	21.350	21.350	39.513	0
2022-12-01	20.850	22.000	20.100	21.350	39.513	14,574
2022-11-30	20.300	20.950	20.000	20.450	37.848	6,447
2022-11-29	20.300	21.000	19.800	20.700	38.310	20,447
2022-11-28	21.300	22.400	20.700	21.300	39.421	8,435
2022-11-25	21.400	21.900	21.300	21.450	39.699	3,523
2022-11-24	22.850	22.850	21.500	21.900	40.531	3,477
2022-11-23	22.250	22.500	21.400	22.500	41.642	20,100
2022-11-22	22.600	22.600	22.600	22.600	41.827	0
2022-11-21	23.950	23.950	22.150	22.600	41.827	28,575
2022-11-18	27.450	27.450	27.450	27.450	50.803	0
2022-11-17	28.200	29.850	27.150	27.450	50.803	8,242
2022-11-16	27.900	27.900	27.900	27.900	51.636	0
2022-11-15	26.000	28.600	24.600	27.900	51.636	6,358
2022-11-14	26.350	26.350	24.500	26.000	48.119	1,726
2022-11-11	26.500	26.500	26.500	26.500	49.045	0
2022-11-10	24.200	26.800	23.350	26.500	49.045	10,414
2022-11-09	24.600	24.600	24.000	24.500	45.343	2,078
2022-11-08	25.500	25.500	25.500	25.500	47.194	0
2022-11-07	24.100	25.500	24.100	25.500	47.194	2,319
2022-11-04	25.000	25.500	24.300	25.500	47.194	1,682
2022-11-03	25.500	25.500	25.500	25.500	47.194	0
2022-11-02	25.500	25.500	25.500	25.500	47.194	0
2022-11-01	23.950	25.500	23.500	25.500	47.194	8,631
2022-10-31	24.250	24.250	24.250	24.250	44.881	0
2022-10-28	24.550	24.550	24.100	24.250	44.881	1,967
2022-10-27	24.850	25.000	24.600	25.000	46.269	1,089
2022-10-26	25.900	25.950	25.000	25.000	46.269	1,443
2022-10-25	24.700	25.900	24.500	25.600	47.379	1,955
2022-10-24	24.400	25.700	24.000	24.500	45.343	6,451
2022-10-21	23.150	23.750	23.100	23.750	43.955	377
2022-10-20	23.900	24.000	23.100	23.250	43.030	762
2022-10-19	24.100	24.100	22.050	23.550	43.585	4,047
2022-10-18	23.350	25.400	22.500	24.100	44.603	3,534
2022-10-17	23.000	23.550	22.400	23.250	43.030	1,451
2022-10-14	23.000	23.300	22.400	22.600	41.827	10,301
2022-10-13	23.000	23.000	22.150	22.900	42.382	3,503
2022-10-12	24.000	24.000	23.400	23.400	43.308	663
2022-10-11	26.700	26.700	24.000	24.000	44.418	3,440
2022-10-10	26.600	26.600	24.650	26.000	48.119	455
2022-10-07	24.550	26.650	24.550	26.600	49.230	5,522
2022-10-06	24.300	25.000	23.400	23.950	44.325	3,028
2022-10-05	23.600	24.000	23.400	23.900	44.233	1,002
2022-10-04	23.000	24.100	22.200	24.100	44.603	5,467
2022-10-03	23.650	24.000	22.100	23.700	43.863	2,556
2022-09-30	22.000	23.000	21.200	22.300	41.272	7,585
2022-09-29	21.800	22.000	20.300	21.700	40.161	4,037
2022-09-28	21.200	22.900	21.200	21.900	40.531	1,160
2022-09-27	21.800	23.000	21.700	23.000	42.567	5,197
2022-09-26	20.400	22.500	20.000	21.700	40.161	2,464

← NewerPage 17 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.