Vidhance AB (publ) (XSAT:VIDH)
Sweden · Delayed Price · Currency is SEK 8.86
-0.18 (-1.99%)
At close: Jun 5, 2026
Vidhance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.06 | 9.06 | 8.20 | 8.86 | 8.86 | -1.99% | 31,597 |
| Jun 4, 2026 | 9.50 | 9.50 | 8.02 | 9.04 | 9.04 | -13.90% | 137,555 |
| Jun 3, 2026 | 11.10 | 11.10 | 9.26 | 10.50 | 10.50 | 5.00% | 145,942 |
| Jun 2, 2026 | 10.00 | 10.30 | 8.62 | 10.00 | 10.00 | -0.99% | 306,215 |
| Jun 1, 2026 | 13.50 | 13.50 | 9.50 | 10.10 | 10.10 | -23.19% | 415,924 |
| May 29, 2026 | 15.50 | 16.70 | 12.55 | 13.15 | 13.15 | -12.33% | 250,774 |
| May 28, 2026 | 12.80 | 17.50 | 12.80 | 15.00 | 15.00 | 22.95% | 374,460 |
| May 27, 2026 | 10.80 | 14.70 | 10.55 | 12.20 | 12.20 | 7.49% | 357,222 |
| May 26, 2026 | 7.40 | 12.20 | 7.40 | 11.35 | 11.35 | 47.40% | 294,163 |
| May 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.94% | 310 |
| May 22, 2026 | 7.38 | 7.84 | 7.34 | 7.48 | 7.48 | -6.73% | 13,774 |
| May 21, 2026 | 7.42 | 8.30 | 7.04 | 8.02 | 8.02 | 8.09% | 3,792 |
| May 20, 2026 | 7.62 | 7.62 | 7.42 | 7.42 | 7.42 | -6.55% | 18,063 |
| May 19, 2026 | 8.30 | 8.30 | 7.68 | 7.94 | 7.94 | -1.98% | 10,715 |
| May 18, 2026 | 7.42 | 8.10 | 7.42 | 8.10 | 8.10 | -0.25% | 13,569 |
| May 15, 2026 | 8.12 | 8.12 | 7.42 | 8.12 | 8.12 | -0.49% | 6,294 |
| May 13, 2026 | 7.62 | 8.18 | 7.62 | 8.16 | 8.16 | 8.80% | 1,558 |
| May 12, 2026 | 8.78 | 8.78 | 7.46 | 7.50 | 7.50 | -3.35% | 1,896 |
| May 11, 2026 | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | 2.65% | 1,006 |
| May 8, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.53% | 500 |
| May 6, 2026 | 7.86 | 7.86 | 7.60 | 7.60 | 7.60 | -2.56% | 7,106 |
| May 5, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 2.63% | 4,889 |
| May 4, 2026 | 7.72 | 7.74 | 7.60 | 7.60 | 7.60 | -1.81% | 3,790 |
| Apr 30, 2026 | 7.68 | 8.38 | 7.68 | 7.74 | 7.74 | 1.04% | 5,084 |
| Apr 29, 2026 | 8.32 | 8.32 | 7.66 | 7.66 | 7.66 | -4.01% | 1,208 |
| Apr 28, 2026 | 8.46 | 8.46 | 7.98 | 7.98 | 7.98 | 2.57% | 4,844 |
| Apr 27, 2026 | 7.48 | 8.30 | 7.48 | 7.78 | 7.78 | -0.77% | 24,336 |
| Apr 24, 2026 | 7.96 | 7.96 | 7.62 | 7.84 | 7.84 | 6.81% | 2,306 |
| Apr 23, 2026 | 7.30 | 7.34 | 7.30 | 7.34 | 7.34 | -3.42% | 1,308 |
| Apr 22, 2026 | 7.20 | 7.90 | 7.20 | 7.60 | 7.60 | 2.70% | 7,571 |
| Apr 21, 2026 | 7.30 | 7.40 | 7.24 | 7.40 | 7.40 | -3.90% | 2,430 |
| Apr 20, 2026 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | -2.04% | 10,991 |
| Apr 17, 2026 | 7.54 | 8.10 | 7.54 | 7.86 | 7.86 | 0.51% | 15,409 |
| Apr 16, 2026 | 8.20 | 8.20 | 7.46 | 7.82 | 7.82 | 3.71% | 11,044 |
| Apr 15, 2026 | 7.42 | 7.54 | 7.40 | 7.54 | 7.54 | -0.26% | 3,950 |
| Apr 14, 2026 | 7.62 | 7.70 | 7.56 | 7.56 | 7.56 | -0.53% | 3,466 |
| Apr 13, 2026 | 7.40 | 7.86 | 7.30 | 7.60 | 7.60 | 1.33% | 12,691 |
| Apr 10, 2026 | 8.00 | 8.00 | 7.30 | 7.50 | 7.50 | 0.81% | 5,823 |
| Apr 9, 2026 | 7.76 | 7.76 | 7.30 | 7.44 | 7.44 | -6.77% | 4,310 |
| Apr 8, 2026 | 7.62 | 7.98 | 7.28 | 7.98 | 7.98 | 6.40% | 9,011 |
| Apr 7, 2026 | 7.96 | 7.96 | 7.46 | 7.50 | 7.50 | - | 8,936 |
| Apr 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Apr 1, 2026 | 7.64 | 7.78 | 7.40 | 7.50 | 7.50 | -3.35% | 3,319 |
| Mar 31, 2026 | 7.86 | 7.86 | 7.44 | 7.76 | 7.76 | -1.27% | 11,900 |
| Mar 30, 2026 | 7.94 | 8.36 | 7.60 | 7.86 | 7.86 | 0.51% | 33,392 |
| Mar 27, 2026 | 7.00 | 8.36 | 7.00 | 7.82 | 7.82 | 11.71% | 37,528 |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 21 |
| Mar 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 400 |
| Mar 24, 2026 | 7.46 | 7.56 | 7.00 | 7.00 | 7.00 | -6.67% | 10,294 |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.83% | 266 |