Vidhance AB (publ) (XSAT:VIDH)
Sweden · Delayed Price · Currency is SEK 5.38
+0.04 (0.75%)
At close: Nov 5, 2025
Vidhance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |