Vidhance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	60.400	60.400	55.400	56.600	104.75	13,021
2022-01-05	60.000	61.600	60.000	60.400	111.79	4,879
2022-01-04	61.800	61.800	59.400	60.000	111.04	13,633
2022-01-03	62.800	63.800	60.800	61.800	114.38	19,915
2021-12-30	61.200	63.200	60.200	62.800	116.23	6,248
2021-12-29	61.800	62.000	61.000	61.200	113.27	3,950
2021-12-28	61.400	62.000	60.200	61.600	114.01	4,671
2021-12-27	61.000	62.400	59.200	62.000	114.75	5,660
2021-12-23	58.600	64.600	58.600	62.800	116.23	4,949
2021-12-22	58.800	62.600	56.400	59.000	109.19	4,966
2021-12-21	57.000	59.000	56.600	58.800	108.82	14,369
2021-12-20	57.200	58.400	56.000	57.400	106.23	10,353
2021-12-17	61.400	61.400	58.400	59.200	109.56	6,806
2021-12-16	60.400	60.800	59.600	60.800	112.53	4,754
2021-12-15	60.600	61.600	59.000	60.400	111.79	6,467
2021-12-14	61.000	62.000	60.000	60.600	112.16	6,270
2021-12-13	60.600	61.400	60.600	61.000	112.90	1,770
2021-12-10	61.600	62.000	60.400	61.400	113.64	4,516
2021-12-09	61.400	62.800	61.200	62.400	115.49	4,034
2021-12-08	64.200	65.000	60.600	63.600	117.71	9,940
2021-12-07	60.600	64.200	60.600	64.200	118.82	15,595
2021-12-06	64.000	66.800	58.400	60.600	112.16	14,924
2021-12-03	64.000	65.800	63.200	63.800	118.08	17,903
2021-12-02	66.000	66.800	60.000	64.400	119.19	18,037
2021-12-01	66.200	66.200	62.800	65.200	120.67	16,040
2021-11-30	67.600	67.600	63.000	66.200	122.52	29,812
2021-11-29	68.800	68.800	66.400	67.600	125.11	14,043
2021-11-26	68.800	69.400	66.400	68.800	127.33	19,813
2021-11-25	67.200	69.800	67.000	69.800	129.18	20,538
2021-11-24	65.000	67.000	62.800	66.800	123.63	29,396
2021-11-23	64.000	65.800	62.200	65.000	120.30	70,867
2021-11-22	63.800	65.400	62.200	64.000	118.45	42,107
2021-11-19	62.000	66.400	60.200	63.800	118.08	79,186
2021-11-18	59.800	59.800	58.400	59.600	110.30	11,485
2021-11-17	58.600	60.200	58.000	59.800	110.67	31,299
2021-11-16	59.200	60.200	58.400	58.600	108.45	18,014
2021-11-15	58.000	59.800	57.200	59.400	109.93	23,418
2021-11-12	57.400	58.800	57.200	58.000	107.34	10,772
2021-11-11	56.000	58.600	56.000	57.800	106.97	14,083
2021-11-10	56.200	58.200	56.200	57.200	105.86	16,534
2021-11-09	55.600	57.600	55.000	56.200	104.01	21,654
2021-11-08	54.200	56.000	50.800	55.800	103.27	25,085
2021-11-05	55.000	55.000	53.000	54.800	101.42	1,009
2021-11-04	54.200	55.000	53.000	54.000	99.940	8,584
2021-11-03	54.000	54.000	52.800	54.000	99.940	5,919
2021-11-02	52.200	55.000	52.200	54.000	99.940	22,852
2021-11-01	50.200	52.000	50.000	52.000	96.239	2,736
2021-10-29	50.400	50.400	49.400	50.400	93.278	2,805
2021-10-28	50.800	51.600	49.500	51.400	95.128	7,303
2021-10-27	50.200	52.000	50.000	51.800	95.869	4,019
2021-10-26	51.000	52.000	49.400	51.800	95.869	10,885
2021-10-25	52.200	53.400	49.800	51.000	94.388	12,736
2021-10-22	49.800	52.400	49.300	52.400	96.979	13,994
2021-10-21	49.900	50.600	48.600	49.800	92.167	13,507
2021-10-20	53.000	53.000	48.100	50.200	92.908	68,859
2021-10-19	52.600	53.000	50.400	53.000	98.090	10,404
2021-10-18	53.600	55.000	51.000	52.600	97.349	23,250
2021-10-15	50.400	55.400	50.200	53.400	98.830	27,076
2021-10-14	50.400	52.600	50.000	50.200	92.908	29,305

← NewerPage 21 of 21 · 1,259 trading days

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.