Vidhance AB (publ) (XSAT:VIDH)
Sweden · Delayed Price · Currency is SEK 6.78
+0.76 (12.62%)
At close: Aug 6, 2026
Vidhance AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7.36 | 7.68 | 6.76 | 7.54 | 7.54 | 4.43% | 35,972 |
| Jun 15, 2026 | 7.92 | 7.92 | 6.70 | 7.22 | 7.22 | -8.84% | 96,115 |
| Jun 12, 2026 | 8.88 | 8.88 | 7.60 | 7.92 | 7.92 | -3.18% | 32,977 |
| Jun 11, 2026 | 8.38 | 8.38 | 7.60 | 8.18 | 8.18 | 5.68% | 14,572 |
| Jun 10, 2026 | 7.80 | 9.16 | 7.50 | 7.74 | 7.74 | -3.01% | 69,023 |
| Jun 9, 2026 | 8.02 | 9.08 | 7.76 | 7.98 | 7.98 | -5.67% | 35,298 |
| Jun 8, 2026 | 8.88 | 9.04 | 8.26 | 8.46 | 8.46 | -4.51% | 13,245 |
| 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 |