Vidhance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	31.350	32.000	30.500	31.550	58.391	577
2022-06-30	32.900	32.900	31.100	31.350	58.021	1,552
2022-06-29	31.500	32.900	30.600	32.900	60.890	1,836
2022-06-28	32.250	32.750	30.150	31.200	57.743	631
2022-06-27	31.550	32.200	31.150	32.200	59.594	2,612
2022-06-23	32.500	32.500	31.500	32.200	59.594	2,163
2022-06-22	32.700	32.700	30.300	32.500	60.149	2,650
2022-06-21	33.900	33.900	32.400	33.650	62.278	2,496
2022-06-20	32.800	33.900	30.300	33.900	62.740	631
2022-06-17	33.900	34.850	31.100	34.850	64.499	2,555
2022-06-16	32.600	34.000	30.100	33.600	62.185	4,842
2022-06-15	33.100	34.900	32.400	32.600	60.334	2,051
2022-06-14	34.000	34.000	33.400	33.900	62.740	1,672
2022-06-13	34.700	35.000	32.000	35.000	64.776	3,941
2022-06-10	34.150	35.000	33.100	34.700	64.221	1,701
2022-06-09	34.400	34.900	33.000	34.900	64.591	2,666
2022-06-08	34.400	34.400	34.400	34.400	63.666	587
2022-06-07	33.950	36.000	33.750	34.600	64.036	3,406
2022-06-03	35.500	35.500	34.000	34.400	63.666	3,218
2022-06-02	34.400	34.450	32.650	33.900	62.740	2,961
2022-06-01	34.000	35.000	32.000	34.050	63.018	3,940
2022-05-31	35.900	36.250	34.000	34.000	62.925	3,889
2022-05-30	34.000	37.700	31.350	35.900	66.442	15,527
2022-05-27	33.600	35.100	33.600	34.050	63.018	10,447
2022-05-25	33.400	35.400	33.300	33.600	62.185	2,184
2022-05-24	34.900	35.000	32.600	33.400	61.815	10,053
2022-05-23	33.700	34.900	33.700	34.900	64.591	1,497
2022-05-20	34.000	35.600	33.250	33.800	62.555	23,553
2022-05-19	33.000	35.650	32.000	33.000	61.075	12,465
2022-05-18	33.400	33.400	31.000	31.700	58.669	1,850
2022-05-17	32.500	32.800	32.100	32.800	60.705	8,437
2022-05-16	32.000	33.500	30.100	33.000	61.075	5,328
2022-05-13	29.100	32.800	29.100	32.000	59.224	3,493
2022-05-12	28.300	29.950	28.300	29.950	55.430	8,981
2022-05-11	29.550	31.000	29.000	30.600	56.633	4,554
2022-05-10	29.550	30.700	28.600	29.800	55.152	3,994
2022-05-09	29.500	29.500	28.400	29.200	54.042	5,183
2022-05-06	28.300	30.200	28.300	30.000	55.522	2,732
2022-05-05	30.800	32.000	29.700	29.700	54.967	2,847
2022-05-04	31.500	32.000	30.700	30.750	56.910	1,607
2022-05-03	31.400	31.400	28.300	30.800	57.003	6,681
2022-05-02	30.400	32.400	30.000	31.500	58.299	6,695
2022-04-29	31.400	31.400	30.350	30.400	56.263	2,187
2022-04-28	32.900	32.900	30.700	31.700	58.669	8,022
2022-04-27	31.200	33.150	31.000	32.950	60.982	2,446
2022-04-26	31.700	34.000	31.000	31.300	57.928	14,517
2022-04-25	32.000	32.000	30.650	31.500	58.299	3,506
2022-04-22	32.100	33.250	31.600	32.000	59.224	27,893
2022-04-21	33.750	35.200	32.500	32.900	60.890	3,687
2022-04-20	33.000	33.750	32.800	33.750	62.463	9,442
2022-04-19	33.500	35.800	32.500	33.000	61.075	2,432
2022-04-14	33.700	33.700	33.100	33.700	62.370	648
2022-04-13	33.200	33.750	32.500	33.700	62.370	4,947
2022-04-12	32.600	34.000	32.500	34.000	62.925	5,556
2022-04-11	33.900	34.150	32.500	33.000	61.075	3,093
2022-04-08	34.500	34.500	32.800	33.500	62.000	2,598
2022-04-07	34.350	34.600	33.500	33.500	62.000	3,065
2022-04-06	34.000	35.550	33.700	34.350	63.573	5,613
2022-04-05	34.500	35.800	33.800	34.000	62.925	2,732
2022-04-04	35.800	35.800	33.800	34.850	64.499	5,372

← NewerPage 19 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.