Vidhance AB (publ) (XSAT:VIDH)
Sweden
· Delayed Price · Currency is SEK 7.32
-0.28 (-3.68%)
At close: Mar 9, 2026
Vidhance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.92 | 7.74 | 6.92 | 7.32 | 7.32 | -3.68% | 8,152 |
| Mar 6, 2026 | 7.96 | 7.96 | 7.28 | 7.60 | 7.60 | -0.26% | 5,369 |
| Mar 5, 2026 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | -1.55% | 621 |
| Mar 4, 2026 | 7.76 | 7.76 | 7.18 | 7.74 | 7.74 | 4.88% | 1,204 |
| Mar 3, 2026 | 7.92 | 7.92 | 7.30 | 7.38 | 7.38 | -7.05% | 5,672 |
| Mar 2, 2026 | 7.12 | 8.86 | 7.12 | 7.94 | 7.94 | 0.51% | 13,909 |
| Feb 27, 2026 | 8.08 | 8.10 | 7.90 | 7.90 | 7.90 | 1.02% | 14,453 |
| Feb 26, 2026 | 8.20 | 8.48 | 7.82 | 7.82 | 7.82 | -2.25% | 25,527 |
| Feb 25, 2026 | 6.78 | 8.00 | 6.58 | 8.00 | 8.00 | 2.04% | 45,524 |
| Feb 24, 2026 | 7.00 | 7.92 | 7.00 | 7.84 | 7.84 | 7.40% | 8,319 |
| Feb 23, 2026 | 8.44 | 8.44 | 7.12 | 7.30 | 7.30 | -7.83% | 11,212 |
| Feb 20, 2026 | 8.10 | 8.56 | 7.90 | 7.92 | 7.92 | -3.41% | 1,773 |
| Feb 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.87% | 400 |
| Feb 18, 2026 | 8.82 | 8.82 | 8.10 | 8.62 | 8.62 | 6.42% | 817 |
| Feb 17, 2026 | 8.10 | 8.56 | 8.10 | 8.10 | 8.10 | -2.17% | 3,896 |
| Feb 16, 2026 | 8.10 | 8.88 | 8.10 | 8.28 | 8.28 | -0.96% | 6,244 |
| Feb 13, 2026 | 8.22 | 8.36 | 8.10 | 8.36 | 8.36 | 1.95% | 3,180 |
| Feb 12, 2026 | 8.54 | 8.54 | 8.14 | 8.20 | 8.20 | -2.38% | 8,594 |
| Feb 11, 2026 | 8.72 | 8.72 | 8.24 | 8.40 | 8.40 | 8.25% | 10,393 |
| Feb 10, 2026 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | -6.51% | 5,812 |
| Feb 9, 2026 | 8.68 | 8.68 | 8.30 | 8.30 | 8.30 | -5.90% | 1,120 |
| Feb 6, 2026 | 8.20 | 8.82 | 8.20 | 8.82 | 8.82 | 6.27% | 309 |
| Feb 4, 2026 | 7.56 | 8.30 | 7.56 | 8.30 | 8.30 | -4.16% | 6,190 |
| Feb 3, 2026 | 8.44 | 8.98 | 8.44 | 8.66 | 8.66 | 1.88% | 582 |
| Feb 2, 2026 | 7.86 | 8.96 | 7.86 | 8.50 | 8.50 | -1.85% | 1,942 |
| Jan 30, 2026 | 8.70 | 8.70 | 7.96 | 8.66 | 8.66 | -0.23% | 23,032 |
| Jan 29, 2026 | 8.04 | 8.96 | 7.48 | 8.68 | 8.68 | -2.91% | 18,859 |
| Jan 28, 2026 | 8.96 | 8.96 | 8.20 | 8.94 | 8.94 | 5.92% | 9,100 |
| Jan 27, 2026 | 7.96 | 9.32 | 7.96 | 8.44 | 8.44 | 3.18% | 23,378 |
| Jan 26, 2026 | 7.70 | 8.18 | 7.70 | 8.18 | 8.18 | 5.41% | 5,597 |
| Jan 23, 2026 | 7.32 | 8.08 | 7.32 | 7.76 | 7.76 | 6.30% | 8,357 |
| Jan 22, 2026 | 7.32 | 8.90 | 7.30 | 7.30 | 7.30 | -8.52% | 8,030 |
| Jan 21, 2026 | 8.10 | 8.10 | 7.30 | 7.98 | 7.98 | 1.01% | 1,747 |
| Jan 20, 2026 | 7.06 | 7.90 | 7.06 | 7.90 | 7.90 | 1.54% | 6,997 |
| Jan 19, 2026 | 8.44 | 8.44 | 6.58 | 7.78 | 7.78 | -8.04% | 15,443 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.46 | 8.46 | 8.46 | 2.42% | 602 |
| Jan 15, 2026 | 7.46 | 8.70 | 7.46 | 8.26 | 8.26 | 3.51% | 3,609 |
| Jan 14, 2026 | 7.48 | 8.26 | 7.46 | 7.98 | 7.98 | 6.97% | 14,859 |
| Jan 13, 2026 | 7.50 | 7.86 | 7.22 | 7.46 | 7.46 | -11.19% | 25,360 |
| Jan 12, 2026 | 8.50 | 8.50 | 7.30 | 8.40 | 8.40 | 5.79% | 1,153 |
| Jan 9, 2026 | 7.30 | 8.00 | 7.30 | 7.94 | 7.94 | -4.11% | 2,135 |
| Jan 8, 2026 | 7.36 | 8.70 | 7.32 | 8.28 | 8.28 | 12.50% | 2,895 |
| Jan 7, 2026 | 7.52 | 7.52 | 6.54 | 7.36 | 7.36 | -0.27% | 2,527 |
| Jan 5, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 2,700 |
| Jan 2, 2026 | 6.74 | 7.38 | 6.50 | 7.38 | 7.38 | -1.07% | 2,520 |
| Dec 30, 2025 | 7.10 | 8.16 | 7.10 | 7.46 | 7.46 | -5.09% | 9,837 |
| Dec 29, 2025 | 7.88 | 8.74 | 7.54 | 7.86 | 7.86 | -0.25% | 4,279 |
| Dec 23, 2025 | 6.54 | 7.90 | 6.54 | 7.88 | 7.88 | 9.14% | 8,495 |
| Dec 22, 2025 | 7.70 | 9.52 | 6.12 | 7.22 | 7.22 | -9.98% | 7,519 |
| Dec 19, 2025 | 8.78 | 8.78 | 7.66 | 8.02 | 8.02 | -1.72% | 13,824 |
| Dec 18, 2025 | 8.72 | 8.88 | 7.42 | 8.16 | 8.16 | -10.53% | 24,948 |
| Dec 17, 2025 | 7.92 | 9.50 | 7.52 | 9.12 | 9.12 | 23.24% | 37,523 |
| Dec 16, 2025 | 8.12 | 8.12 | 7.32 | 7.40 | 7.40 | -9.09% | 15,872 |
| Dec 15, 2025 | 6.80 | 8.48 | 6.80 | 8.14 | 8.14 | 24.46% | 61,254 |
| Dec 12, 2025 | 6.12 | 6.88 | 5.70 | 6.54 | 6.54 | 2.83% | 25,223 |
| Dec 11, 2025 | 6.88 | 6.88 | 6.36 | 6.36 | 6.36 | -6.19% | 3,292 |
| Dec 10, 2025 | 6.48 | 6.88 | 6.46 | 6.78 | 6.78 | 1.50% | 6,975 |
| Dec 9, 2025 | 6.00 | 6.88 | 6.00 | 6.68 | 6.68 | 11.71% | 9,475 |
| Dec 8, 2025 | 5.20 | 6.10 | 5.20 | 5.98 | 5.98 | 2.75% | 10,797 |
| Dec 5, 2025 | 5.80 | 5.82 | 5.10 | 5.82 | 5.82 | 5.82% | 2,915 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | 5.77% | 2,018 |
| Dec 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 800 |
| Dec 2, 2025 | 5.40 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 172 |
| Dec 1, 2025 | 5.22 | 5.94 | 5.00 | 5.40 | 5.40 | 21.35% | 5,403 |
| Nov 28, 2025 | 4.93 | 4.93 | 4.45 | 4.45 | 4.45 | -9.74% | 583 |
| Nov 27, 2025 | 4.70 | 4.93 | 4.57 | 4.93 | 4.93 | -1.40% | 1,086 |
| Nov 26, 2025 | 4.73 | 5.00 | 4.46 | 5.00 | 5.00 | 0.81% | 19,556 |
| Nov 25, 2025 | 4.66 | 4.96 | 4.66 | 4.96 | 4.96 | -3.88% | 965 |
| Nov 24, 2025 | 4.65 | 5.16 | 4.65 | 5.16 | 5.16 | 8.63% | 1,061 |
| Nov 21, 2025 | 5.22 | 5.22 | 4.21 | 4.75 | 4.75 | -9.35% | 24,526 |
| Nov 19, 2025 | 4.69 | 5.24 | 4.69 | 5.24 | 5.24 | - | 1,096 |
| Nov 18, 2025 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 14.16% | 100 |
| Nov 17, 2025 | 3.71 | 4.59 | 3.71 | 4.59 | 4.59 | - | 5,285 |
| Nov 14, 2025 | 4.22 | 4.82 | 4.10 | 4.59 | 4.59 | 0.44% | 15,130 |
| Nov 13, 2025 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | -2.77% | 2,409 |
| Nov 12, 2025 | 4.81 | 4.81 | 4.34 | 4.70 | 4.70 | 6.82% | 8,515 |
| Nov 11, 2025 | 4.60 | 4.60 | 4.10 | 4.40 | 4.40 | -6.18% | 12,527 |
| Nov 10, 2025 | 4.33 | 4.91 | 4.33 | 4.69 | 4.69 | 11.40% | 5,093 |
| 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 |