Vidhance AB (publ) (XSAT:VIDH)
Sweden
· Delayed Price · Currency is SEK 4.420
+0.120 (2.79%)
At close: Sep 2, 2025
Vidhance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 5.54 | 6.14 | 5.54 | 6.00 | 6.00 | -3.54% | 14,659 |
| Aug 4, 2025 | 5.82 | 6.22 | 5.82 | 6.22 | 6.22 | -0.64% | 1,813 |
| Aug 1, 2025 | 5.90 | 6.26 | 5.72 | 6.26 | 6.26 | 2.96% | 3,837 |
| Jul 31, 2025 | 6.34 | 6.42 | 5.92 | 6.08 | 6.08 | -6.46% | 10,501 |
| Jul 30, 2025 | 6.20 | 6.50 | 5.80 | 6.50 | 6.50 | 6.21% | 2,045 |
| Jul 29, 2025 | 5.98 | 6.14 | 5.98 | 6.12 | 6.12 | -0.33% | 7,955 |
| Jul 28, 2025 | 6.60 | 6.60 | 6.14 | 6.14 | 6.14 | -5.54% | 1,921 |
| Jul 25, 2025 | 6.26 | 6.72 | 6.10 | 6.50 | 6.50 | -3.85% | 3,783 |
| Jul 24, 2025 | 6.42 | 6.76 | 6.12 | 6.76 | 6.76 | 10.82% | 317 |
| Jul 22, 2025 | 6.10 | 6.16 | 6.10 | 6.10 | 6.10 | -2.56% | 4,000 |
| Jul 21, 2025 | 6.00 | 6.26 | 6.00 | 6.26 | 6.26 | - | 3,122 |
| Jul 18, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.62% | 1,000 |
| Jul 17, 2025 | 6.84 | 6.84 | 6.12 | 6.16 | 6.16 | 1.32% | 11,819 |
| Jul 16, 2025 | 6.14 | 6.20 | 6.04 | 6.08 | 6.08 | -3.18% | 3,973 |
| Jul 15, 2025 | 6.86 | 6.86 | 5.74 | 6.28 | 6.28 | -7.65% | 7,647 |
| Jul 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.41% | 100 |
| Jul 11, 2025 | 6.74 | 6.74 | 6.50 | 6.64 | 6.64 | 8.85% | 8,501 |
| Jul 10, 2025 | 6.58 | 6.88 | 5.62 | 6.10 | 6.10 | 1.67% | 2,145 |
| Jul 9, 2025 | 6.60 | 6.60 | 5.48 | 6.00 | 6.00 | -9.37% | 1,606 |
| Jul 8, 2025 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | -0.30% | 308 |
| Jul 7, 2025 | 5.62 | 6.78 | 5.62 | 6.64 | 6.64 | -0.60% | 4,725 |
| Jul 4, 2025 | 6.96 | 6.96 | 5.40 | 6.68 | 6.68 | 11.71% | 18,534 |
| Jul 3, 2025 | 5.78 | 6.00 | 5.76 | 5.98 | 5.98 | -4.78% | 6,564 |
| Jul 2, 2025 | 6.34 | 6.34 | 5.74 | 6.28 | 6.28 | 4.32% | 312 |
| Jul 1, 2025 | 6.14 | 6.14 | 5.60 | 6.02 | 6.02 | 1.69% | 2,578 |
| Jun 30, 2025 | 5.70 | 5.92 | 5.70 | 5.92 | 5.92 | -5.13% | 403 |
| Jun 27, 2025 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 5.76% | 2,476 |
| Jun 26, 2025 | 5.42 | 6.06 | 5.42 | 5.90 | 5.90 | 7.27% | 9,992 |
| Jun 25, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | -6.14% | 16,892 |
| Jun 24, 2025 | 5.36 | 5.86 | 5.36 | 5.86 | 5.86 | 6.55% | 3,740 |
| Jun 23, 2025 | 5.68 | 5.68 | 5.50 | 5.50 | 5.50 | -3.51% | 9,569 |