Vidhance AB (publ) (XSAT:VIDH)
Sweden · Delayed Price · Currency is SEK 5.26
+0.12 (2.33%)
At close: Oct 17, 2025
Vidhance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.75% | 1,005 |
| Oct 10, 2025 | 5.40 | 5.42 | 5.02 | 5.42 | 5.42 | 0.37% | 2,690 |
| Oct 9, 2025 | 5.00 | 5.40 | 4.70 | 5.40 | 5.40 | -0.37% | 6,488 |
| Oct 8, 2025 | 4.50 | 5.42 | 4.50 | 5.42 | 5.42 | 13.15% | 6,206 |
| Oct 7, 2025 | 4.80 | 4.80 | 4.02 | 4.79 | 4.79 | 4.13% | 1,326 |
| Oct 6, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | 3.14% | 4,585 |
| Oct 3, 2025 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | 4.21% | 5,230 |
| Oct 2, 2025 | 4.21 | 4.47 | 4.15 | 4.28 | 4.28 | -3.60% | 4,142 |
| Oct 1, 2025 | 4.48 | 4.48 | 3.82 | 4.44 | 4.44 | 4.96% | 14,251 |
| Sep 30, 2025 | 4.48 | 4.48 | 4.21 | 4.23 | 4.23 | 0.24% | 4,690 |
| Sep 29, 2025 | 4.28 | 4.28 | 3.81 | 4.22 | 4.22 | 5.50% | 14,529 |
| Sep 26, 2025 | 3.99 | 4.45 | 3.80 | 4.00 | 4.00 | 0.25% | 8,942 |
| Sep 25, 2025 | 3.99 | 3.99 | 3.90 | 3.99 | 3.99 | 5.00% | 4,165 |
| Sep 24, 2025 | 3.62 | 3.99 | 3.62 | 3.80 | 3.80 | 2.70% | 1,414 |
| Sep 23, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -4.39% | 21,308 |
| Sep 22, 2025 | 3.94 | 4.23 | 3.70 | 3.87 | 3.87 | -3.25% | 3,778 |
| Sep 19, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | - | 574 |
| Sep 18, 2025 | 3.63 | 4.00 | 3.63 | 4.00 | 4.00 | 2.56% | 1,800 |
| Sep 17, 2025 | 3.65 | 3.90 | 3.65 | 3.90 | 3.90 | 0.78% | 2,098 |
| Sep 16, 2025 | 3.70 | 3.87 | 3.64 | 3.87 | 3.87 | -3.01% | 16,318 |
| Sep 15, 2025 | 3.99 | 3.99 | 3.70 | 3.99 | 3.99 | -0.25% | 1,013 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.64 | 4.00 | 4.00 | 2.56% | 15,265 |
| Sep 10, 2025 | 4.00 | 4.00 | 3.88 | 3.90 | 3.90 | - | 2,495 |
| Sep 9, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -0.51% | 11,923 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -10.30% | 22,251 |
| Sep 5, 2025 | 3.90 | 4.39 | 3.90 | 4.37 | 4.37 | 9.25% | 13,406 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.82 | 4.00 | 4.00 | -3.38% | 6,462 |
| Sep 3, 2025 | 4.22 | 4.22 | 4.10 | 4.14 | 4.14 | -6.33% | 25,093 |
| Sep 2, 2025 | 4.30 | 4.50 | 4.11 | 4.42 | 4.42 | 2.79% | 13,820 |
| Aug 29, 2025 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | 2.87% | 8,871 |
| Aug 28, 2025 | 4.48 | 4.48 | 4.17 | 4.18 | 4.18 | 1.46% | 1,223 |
| Aug 27, 2025 | 4.47 | 4.47 | 4.12 | 4.12 | 4.12 | -5.94% | 2,640 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.15 | 4.38 | 4.38 | 1.62% | 2,330 |
| Aug 25, 2025 | 4.50 | 4.50 | 4.31 | 4.31 | 4.31 | -3.36% | 5,452 |
| Aug 22, 2025 | 4.50 | 4.55 | 4.35 | 4.46 | 4.46 | -4.50% | 17,160 |
| Aug 21, 2025 | 4.89 | 4.95 | 4.47 | 4.67 | 4.67 | -4.89% | 11,187 |
| Aug 20, 2025 | 5.36 | 5.36 | 4.30 | 4.91 | 4.91 | -17.34% | 45,015 |
| Aug 19, 2025 | 5.38 | 5.96 | 5.38 | 5.94 | 5.94 | -0.67% | 1,751 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 5.65% | 950 |
| Aug 15, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | 6,602 |
| Aug 14, 2025 | 5.82 | 5.90 | 5.44 | 5.76 | 5.76 | -1.71% | 23,960 |
| Aug 13, 2025 | 5.38 | 5.88 | 5.38 | 5.86 | 5.86 | -0.68% | 12,162 |
| Aug 12, 2025 | 5.50 | 5.94 | 5.50 | 5.90 | 5.90 | 2.08% | 5,278 |
| Aug 11, 2025 | 5.50 | 5.98 | 5.50 | 5.78 | 5.78 | -0.34% | 7,466 |
| Aug 7, 2025 | 5.82 | 6.00 | 5.80 | 5.80 | 5.80 | -4.61% | 13,797 |
| Aug 6, 2025 | 5.96 | 6.10 | 5.56 | 6.08 | 6.08 | 1.33% | 5,942 |