Vidhance AB (publ) (XSAT:VIDH)
Sweden · Delayed Price · Currency is SEK 5.38
-0.08 (-1.47%)
At close: Aug 26, 2026
Vidhance AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.02 | 5.72 | 5.00 | 5.38 | 5.38 | -1.47% | 6,370 |
| Aug 25, 2026 | 5.40 | 5.56 | 5.10 | 5.46 | 5.46 | 3.80% | 22,120 |
| Aug 24, 2026 | 5.84 | 5.84 | 5.26 | 5.26 | 5.26 | -7.72% | 14,622 |
| Aug 21, 2026 | 5.72 | 5.80 | 5.70 | 5.70 | 5.70 | -2.06% | 6,850 |
| Aug 20, 2026 | 5.86 | 5.90 | 5.70 | 5.82 | 5.82 | - | 28,445 |
| Aug 19, 2026 | 6.44 | 6.44 | 5.72 | 5.82 | 5.82 | -9.91% | 15,486 |
| Aug 18, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.19% | 12 |
| Aug 17, 2026 | 6.22 | 6.38 | 6.22 | 6.26 | 6.26 | -3.69% | 2,519 |
| Aug 14, 2026 | 6.02 | 6.60 | 6.02 | 6.50 | 6.50 | -5.80% | 6,044 |
| Aug 13, 2026 | 5.76 | 6.98 | 5.76 | 6.90 | 6.90 | 8.49% | 4,839 |
| Aug 12, 2026 | 6.56 | 6.88 | 6.06 | 6.36 | 6.36 | 2.58% | 16,772 |
| Aug 11, 2026 | 6.16 | 6.26 | 5.92 | 6.20 | 6.20 | 3.33% | 9,996 |
| Aug 10, 2026 | 5.84 | 6.90 | 5.84 | 6.00 | 6.00 | -8.81% | 981 |
| Aug 7, 2026 | 6.22 | 6.88 | 6.22 | 6.58 | 6.58 | -2.95% | 5,152 |
| Aug 6, 2026 | 6.08 | 7.28 | 6.08 | 6.78 | 6.78 | 12.62% | 11,278 |
| Aug 5, 2026 | 6.02 | 6.20 | 5.76 | 6.02 | 6.02 | -3.83% | 5,635 |
| Aug 4, 2026 | 5.92 | 6.26 | 5.92 | 6.26 | 6.26 | -1.88% | 1,801 |
| Aug 3, 2026 | 5.52 | 6.38 | 5.52 | 6.38 | 6.38 | -1.85% | 3,982 |
| Jul 31, 2026 | 6.32 | 6.54 | 6.16 | 6.50 | 6.50 | 1.56% | 1,274 |
| Jul 30, 2026 | 6.28 | 6.52 | 6.28 | 6.40 | 6.40 | -5.04% | 10,850 |
| Jul 29, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.43% | 987 |
| Jul 28, 2026 | 6.20 | 6.58 | 6.20 | 6.58 | 6.58 | -4.08% | 1,882 |
| Jul 27, 2026 | 6.96 | 6.96 | 6.40 | 6.86 | 6.86 | -1.15% | 13,040 |
| Jul 24, 2026 | 7.08 | 7.08 | 6.78 | 6.94 | 6.94 | -4.93% | 4,709 |
| Jul 23, 2026 | 7.50 | 7.50 | 6.60 | 7.30 | 7.30 | 13.35% | 983 |
| Jul 22, 2026 | 6.00 | 6.44 | 6.00 | 6.44 | 6.44 | -0.62% | 300 |
| Jul 21, 2026 | 6.30 | 6.86 | 6.24 | 6.48 | 6.48 | -6.63% | 13,593 |
| Jul 20, 2026 | 6.70 | 6.94 | 6.40 | 6.94 | 6.94 | -0.29% | 2,515 |
| Jul 17, 2026 | 6.76 | 6.98 | 6.76 | 6.96 | 6.96 | 2.35% | 506 |
| Jul 16, 2026 | 7.18 | 7.18 | 6.60 | 6.80 | 6.80 | -5.29% | 3,937 |
| Jul 15, 2026 | 6.34 | 7.18 | 6.34 | 7.18 | 7.18 | -1.64% | 2,788 |
| Jul 14, 2026 | 6.72 | 7.72 | 6.34 | 7.30 | 7.30 | 8.31% | 5,705 |
| Jul 13, 2026 | 6.72 | 6.98 | 6.72 | 6.74 | 6.74 | -3.71% | 2,745 |
| Jul 10, 2026 | 6.72 | 7.00 | 6.72 | 7.00 | 7.00 | 1.74% | 1,213 |
| Jul 9, 2026 | 6.84 | 6.88 | 6.64 | 6.88 | 6.88 | 4.24% | 13,959 |
| Jul 8, 2026 | 6.82 | 7.40 | 6.60 | 6.60 | 6.60 | -3.23% | 8,952 |
| Jul 7, 2026 | 6.96 | 7.46 | 6.68 | 6.82 | 6.82 | 2.40% | 94,803 |
| Jul 6, 2026 | 6.38 | 6.66 | 6.00 | 6.66 | 6.66 | -2.63% | 37,978 |
| Jul 3, 2026 | 6.94 | 6.94 | 6.26 | 6.84 | 6.84 | -3.39% | 20,654 |
| Jul 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 8.92% | 89 |
| Jul 1, 2026 | 6.56 | 6.90 | 6.48 | 6.50 | 6.50 | -4.13% | 21,054 |
| Jun 30, 2026 | 7.20 | 7.22 | 6.46 | 6.78 | 6.78 | -5.83% | 15,756 |
| Jun 29, 2026 | 6.50 | 7.38 | 6.50 | 7.20 | 7.20 | 9.09% | 7,049 |
| Jun 26, 2026 | 6.90 | 6.90 | 6.32 | 6.60 | 6.60 | -4.35% | 6,148 |
| Jun 25, 2026 | 6.80 | 7.40 | 6.80 | 6.90 | 6.90 | 2.68% | 624 |
| Jun 24, 2026 | 6.80 | 6.88 | 6.60 | 6.72 | 6.72 | -2.89% | 19,038 |
| Jun 23, 2026 | 7.00 | 7.14 | 6.80 | 6.92 | 6.92 | -3.62% | 9,644 |
| Jun 22, 2026 | 6.96 | 7.54 | 6.96 | 7.18 | 7.18 | -4.01% | 7,983 |
| Jun 18, 2026 | 7.32 | 7.66 | 6.94 | 7.48 | 7.48 | 5.35% | 18,003 |
| Jun 17, 2026 | 7.02 | 7.52 | 6.82 | 7.10 | 7.10 | -5.84% | 23,105 |