Vidhance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	33.700	34.200	32.550	34.150	63.203	1,963
2022-03-31	34.700	34.700	32.800	34.300	63.481	2,196
2022-03-30	34.000	35.000	32.000	34.700	64.221	18,888
2022-03-29	33.200	34.000	31.800	34.000	62.925	11,696
2022-03-28	35.000	35.000	33.100	33.300	61.630	5,815
2022-03-25	34.500	35.300	33.100	34.900	64.591	2,855
2022-03-24	33.500	34.500	33.500	34.500	63.851	950
2022-03-23	34.700	35.900	33.500	34.000	62.925	8,820
2022-03-22	35.400	35.400	33.800	34.100	63.110	2,347
2022-03-21	33.800	35.500	33.700	35.500	65.702	4,819
2022-03-18	34.400	35.000	33.100	35.000	64.776	6,030
2022-03-17	35.000	35.600	32.700	35.600	65.887	3,834
2022-03-16	34.100	36.900	34.100	35.400	65.516	2,354
2022-03-15	34.100	34.600	32.400	34.100	63.110	417
2022-03-14	36.500	36.500	33.700	34.100	63.110	6,905
2022-03-11	36.500	37.100	35.800	35.800	66.257	4,335
2022-03-10	39.600	39.600	36.100	37.300	69.033	1,244
2022-03-09	39.800	39.800	37.000	37.600	69.588	7,045
2022-03-08	38.900	38.900	36.700	38.400	71.069	4,658
2022-03-07	32.900	37.500	32.900	35.200	65.146	25,724
2022-03-04	31.300	36.900	30.700	32.900	60.890	17,770
2022-03-03	31.000	32.200	30.700	31.300	57.928	3,611
2022-03-02	31.100	31.700	30.500	31.400	58.113	11,682
2022-03-01	32.800	33.200	30.700	31.000	57.373	15,554
2022-02-28	32.000	32.900	31.000	32.800	60.705	25,522
2022-02-25	32.900	34.700	32.900	34.600	64.036	6,705
2022-02-24	32.500	34.300	31.600	32.900	60.890	16,208
2022-02-23	35.900	37.700	34.000	34.400	63.666	13,494
2022-02-22	34.200	37.700	32.600	36.000	66.627	34,540
2022-02-21	37.600	37.600	34.100	35.000	64.776	23,504
2022-02-18	38.700	42.300	38.000	38.200	70.699	19,097
2022-02-17	39.900	40.000	38.500	39.000	72.179	11,861
2022-02-16	39.800	40.200	37.000	40.000	74.030	16,793
2022-02-15	40.400	41.700	39.000	39.800	73.660	8,488
2022-02-14	41.200	41.200	38.600	40.400	74.770	12,293
2022-02-11	43.000	43.000	41.200	42.200	78.102	3,503
2022-02-10	42.400	43.400	42.200	43.300	80.137	2,095
2022-02-09	40.100	44.100	40.100	42.500	78.657	2,303
2022-02-08	41.800	42.900	40.000	40.000	74.030	5,541
2022-02-07	44.100	44.100	41.800	41.800	77.361	4,147
2022-02-04	44.300	44.400	42.500	44.100	81.618	1,195
2022-02-03	44.200	46.300	43.100	44.100	81.618	8,943
2022-02-02	43.600	44.900	43.400	44.800	82.913	3,646
2022-02-01	42.700	44.700	42.700	43.600	80.693	3,805
2022-01-31	43.500	46.900	41.900	42.700	79.027	18,178
2022-01-28	43.600	43.600	41.500	43.000	79.582	10,527
2022-01-27	40.700	43.600	40.500	43.600	80.693	14,516
2022-01-26	41.000	42.900	41.000	41.500	76.806	9,993
2022-01-25	40.400	43.000	39.500	40.500	74.955	26,301
2022-01-24	43.400	43.500	40.100	40.100	74.215	41,564
2022-01-21	46.700	47.300	44.000	45.000	83.284	54,912
2022-01-20	47.500	47.800	46.500	47.300	87.540	10,893
2022-01-19	48.500	49.900	47.600	48.500	89.761	23,164
2022-01-18	50.600	50.800	46.100	48.700	90.131	38,158
2022-01-17	52.200	52.400	49.100	51.200	94.758	17,062
2022-01-14	51.600	53.200	49.500	52.400	96.979	34,688
2022-01-13	54.800	56.000	52.400	52.800	97.719	15,409
2022-01-12	56.000	56.400	53.800	54.800	101.42	11,343
2022-01-11	54.000	56.200	53.000	55.000	101.79	21,695
2022-01-10	56.600	60.400	54.000	54.800	101.42	18,826

← NewerPage 20 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.