Vidhance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	21.000	21.000	19.360	20.450	37.848	6,253
2022-09-22	21.750	21.750	20.000	20.800	38.496	7,034
2022-09-21	21.500	21.900	21.000	21.750	40.254	2,451
2022-09-20	21.600	22.450	21.000	21.650	40.069	5,119
2022-09-19	22.900	23.000	22.000	22.900	42.382	4,044
2022-09-16	22.900	22.900	21.050	22.900	42.382	2,916
2022-09-15	21.000	22.900	21.000	22.700	42.012	5,126
2022-09-14	21.300	21.300	20.600	21.250	39.328	5,721
2022-09-13	21.900	22.000	21.350	21.500	39.791	5,550
2022-09-12	22.500	22.500	21.100	22.050	40.809	6,351
2022-09-09	22.100	22.500	22.100	22.500	41.642	1,859
2022-09-08	23.400	23.450	22.900	22.900	42.382	5,363
2022-09-07	22.900	23.850	22.500	23.000	42.567	17,610
2022-09-06	22.950	23.000	22.400	22.900	42.382	2,675
2022-09-05	22.300	23.600	21.600	23.000	42.567	10,190
2022-09-02	23.000	24.000	23.000	23.900	44.233	4,659
2022-09-01	25.000	26.000	24.000	24.000	44.418	2,669
2022-08-31	24.300	25.900	24.100	25.000	46.269	3,515
2022-08-30	24.000	24.800	23.950	24.300	44.973	1,516
2022-08-29	24.000	24.050	22.000	23.950	44.325	10,643
2022-08-26	24.100	26.000	24.000	24.000	44.418	8,593
2022-08-25	24.250	25.000	23.700	24.500	45.343	10,590
2022-08-24	25.100	27.500	22.800	24.400	45.158	44,464
2022-08-23	25.600	27.800	25.600	25.800	47.749	18,606
2022-08-22	29.900	30.950	25.000	25.600	47.379	15,233
2022-08-19	31.900	31.900	28.000	29.200	54.042	29,359
2022-08-18	31.000	32.000	29.050	31.900	59.039	5,036
2022-08-17	31.950	31.950	30.000	30.800	57.003	5,960
2022-08-16	32.100	32.600	31.900	31.950	59.131	2,018
2022-08-15	32.800	32.900	31.250	32.700	60.519	1,121
2022-08-12	33.600	33.600	31.700	32.900	60.890	2,394
2022-08-11	34.000	34.000	31.200	33.600	62.185	2,006
2022-08-10	32.500	33.900	31.000	33.400	61.815	2,099
2022-08-09	32.500	32.500	32.500	32.500	60.149	0
2022-08-08	31.300	33.050	31.200	32.500	60.149	1,266
2022-08-05	31.200	32.800	31.050	31.600	58.484	1,128
2022-08-04	32.200	33.300	31.100	31.900	59.039	937
2022-08-03	31.600	32.900	31.250	32.450	60.057	1,230
2022-08-02	31.400	33.000	31.000	33.000	61.075	950
2022-08-01	32.000	33.650	32.000	32.200	59.594	1,328
2022-07-29	31.200	33.550	31.200	33.450	61.908	1,851
2022-07-28	32.300	33.600	31.050	32.000	59.224	1,293
2022-07-27	33.500	33.500	33.500	33.500	62.000	0
2022-07-26	33.650	33.650	32.500	33.500	62.000	637
2022-07-25	33.000	33.000	32.650	32.650	60.427	29
2022-07-22	31.800	33.550	30.100	32.650	60.427	3,009
2022-07-21	32.100	33.750	31.000	31.100	57.558	627
2022-07-20	33.900	33.900	31.100	31.800	58.854	300
2022-07-19	30.600	32.050	30.600	32.050	59.316	251
2022-07-18	30.600	32.200	30.500	32.200	59.594	1,552
2022-07-15	32.250	32.750	31.300	31.950	59.131	850
2022-07-14	31.600	33.800	31.600	32.850	60.797	118
2022-07-13	32.400	34.000	31.300	31.400	58.113	1,774
2022-07-12	31.750	32.400	31.400	32.400	59.964	1,588
2022-07-11	35.950	35.950	31.600	32.000	59.224	1,049
2022-07-08	31.950	33.900	31.350	31.350	58.021	917
2022-07-07	30.300	31.600	30.000	31.600	58.484	3,926
2022-07-06	30.900	32.000	29.950	30.400	56.263	2,764
2022-07-05	30.900	30.900	29.750	30.250	55.985	5,979
2022-07-04	31.550	31.550	29.500	30.000	55.522	7,612

← NewerPage 18 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.