Vidhance AB (publ) (XSAT:VIDH)
Sweden · Delayed Price · Currency is SEK 7.88
+0.66 (9.14%)
At close: Dec 23, 2025
Vidhance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 6.54 | 7.90 | 6.54 | 7.88 | 7.88 | 9.14% | 8,495 |
| Dec 22, 2025 | 7.70 | 9.52 | 6.12 | 7.22 | 7.22 | -9.98% | 7,519 |
| Dec 19, 2025 | 8.78 | 8.78 | 7.66 | 8.02 | 8.02 | -1.72% | 13,824 |
| Dec 18, 2025 | 8.72 | 8.88 | 7.42 | 8.16 | 8.16 | -10.53% | 24,948 |
| Dec 17, 2025 | 7.92 | 9.50 | 7.52 | 9.12 | 9.12 | 23.24% | 37,523 |
| Dec 16, 2025 | 8.12 | 8.12 | 7.32 | 7.40 | 7.40 | -9.09% | 15,872 |
| Dec 15, 2025 | 6.80 | 8.48 | 6.80 | 8.14 | 8.14 | 24.46% | 61,254 |
| Dec 12, 2025 | 6.12 | 6.88 | 5.70 | 6.54 | 6.54 | 2.83% | 25,223 |
| Dec 11, 2025 | 6.88 | 6.88 | 6.36 | 6.36 | 6.36 | -6.19% | 3,292 |
| Dec 10, 2025 | 6.48 | 6.88 | 6.46 | 6.78 | 6.78 | 1.50% | 6,975 |
| Dec 9, 2025 | 6.00 | 6.88 | 6.00 | 6.68 | 6.68 | 11.71% | 9,475 |
| Dec 8, 2025 | 5.20 | 6.10 | 5.20 | 5.98 | 5.98 | 2.75% | 10,797 |
| Dec 5, 2025 | 5.80 | 5.82 | 5.10 | 5.82 | 5.82 | 5.82% | 2,915 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | 5.77% | 2,018 |
| Dec 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 800 |
| Dec 2, 2025 | 5.40 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 172 |
| Dec 1, 2025 | 5.22 | 5.94 | 5.00 | 5.40 | 5.40 | 21.35% | 5,403 |
| Nov 28, 2025 | 4.93 | 4.93 | 4.45 | 4.45 | 4.45 | -9.74% | 583 |
| Nov 27, 2025 | 4.70 | 4.93 | 4.57 | 4.93 | 4.93 | -1.40% | 1,086 |
| Nov 26, 2025 | 4.73 | 5.00 | 4.46 | 5.00 | 5.00 | 0.81% | 19,556 |
| Nov 25, 2025 | 4.66 | 4.96 | 4.66 | 4.96 | 4.96 | -3.88% | 965 |
| Nov 24, 2025 | 4.65 | 5.16 | 4.65 | 5.16 | 5.16 | 8.63% | 1,061 |
| Nov 21, 2025 | 5.22 | 5.22 | 4.21 | 4.75 | 4.75 | -9.35% | 24,526 |
| Nov 19, 2025 | 4.69 | 5.24 | 4.69 | 5.24 | 5.24 | - | 1,096 |
| Nov 18, 2025 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 14.16% | 100 |
| Nov 17, 2025 | 3.71 | 4.59 | 3.71 | 4.59 | 4.59 | - | 5,285 |
| Nov 14, 2025 | 4.22 | 4.82 | 4.10 | 4.59 | 4.59 | 0.44% | 15,130 |
| Nov 13, 2025 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | -2.77% | 2,409 |
| Nov 12, 2025 | 4.81 | 4.81 | 4.34 | 4.70 | 4.70 | 6.82% | 8,515 |
| Nov 11, 2025 | 4.60 | 4.60 | 4.10 | 4.40 | 4.40 | -6.18% | 12,527 |
| Nov 10, 2025 | 4.33 | 4.91 | 4.33 | 4.69 | 4.69 | 11.40% | 5,093 |
| Nov 7, 2025 | 4.17 | 5.16 | 4.17 | 4.21 | 4.21 | -8.68% | 764 |
| Nov 6, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -14.31% | 400 |
| Nov 5, 2025 | 5.34 | 5.38 | 4.55 | 5.38 | 5.38 | 0.75% | 5,437 |
| Nov 4, 2025 | 5.38 | 5.38 | 4.80 | 5.34 | 5.34 | 10.10% | 737 |
| Nov 3, 2025 | 4.60 | 4.85 | 4.60 | 4.85 | 4.85 | -1.02% | 305 |
| Oct 31, 2025 | 4.56 | 4.90 | 4.56 | 4.90 | 4.90 | 2.08% | 1,010 |
| Oct 30, 2025 | 5.14 | 5.50 | 4.30 | 4.80 | 4.80 | 12.68% | 1,726 |
| Oct 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -22.26% | 300 |
| Oct 28, 2025 | 4.89 | 5.48 | 4.50 | 5.48 | 5.48 | 12.07% | 864 |
| Oct 27, 2025 | 4.21 | 4.89 | 4.20 | 4.89 | 4.89 | 10.88% | 1,883 |
| Oct 24, 2025 | 4.70 | 4.70 | 4.12 | 4.41 | 4.41 | -6.57% | 2,637 |
| Oct 23, 2025 | 5.34 | 5.34 | 4.72 | 4.72 | 4.72 | -9.23% | 6,962 |
| Oct 22, 2025 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 9.01% | 300 |
| Oct 21, 2025 | 5.28 | 5.34 | 4.77 | 4.77 | 4.77 | -9.32% | 4,890 |
| Oct 20, 2025 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | - | 1,000 |
| Oct 17, 2025 | 4.82 | 5.26 | 4.82 | 5.26 | 5.26 | 2.33% | 102 |
| Oct 16, 2025 | 4.57 | 5.34 | 4.57 | 5.14 | 5.14 | -4.10% | 3,841 |
| Oct 15, 2025 | 4.80 | 5.36 | 4.80 | 5.36 | 5.36 | - | 2,100 |
| Oct 14, 2025 | 4.57 | 5.36 | 4.57 | 5.36 | 5.36 | 7.20% | 450 |