Vidhance AB (publ) (XSAT:VIDH)
Sweden
· Delayed Price · Currency is SEK 5.50
+0.30 (5.77%)
At close: Dec 4, 2025
Vidhance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.50 | 5.42 | 4.50 | 5.42 | 5.42 | 13.15% | 6,206 |
| Oct 7, 2025 | 4.80 | 4.80 | 4.02 | 4.79 | 4.79 | 4.13% | 1,326 |
| Oct 6, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | 3.14% | 4,585 |
| Oct 3, 2025 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | 4.21% | 5,230 |
| Oct 2, 2025 | 4.21 | 4.47 | 4.15 | 4.28 | 4.28 | -3.60% | 4,142 |
| Oct 1, 2025 | 4.48 | 4.48 | 3.82 | 4.44 | 4.44 | 4.96% | 14,251 |
| Sep 30, 2025 | 4.48 | 4.48 | 4.21 | 4.23 | 4.23 | 0.24% | 4,690 |
| Sep 29, 2025 | 4.28 | 4.28 | 3.81 | 4.22 | 4.22 | 5.50% | 14,529 |
| Sep 26, 2025 | 3.99 | 4.45 | 3.80 | 4.00 | 4.00 | 0.25% | 8,942 |
| Sep 25, 2025 | 3.99 | 3.99 | 3.90 | 3.99 | 3.99 | 5.00% | 4,165 |
| Sep 24, 2025 | 3.62 | 3.99 | 3.62 | 3.80 | 3.80 | 2.70% | 1,414 |
| Sep 23, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -4.39% | 21,308 |
| Sep 22, 2025 | 3.94 | 4.23 | 3.70 | 3.87 | 3.87 | -3.25% | 3,778 |
| Sep 19, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | - | 574 |
| Sep 18, 2025 | 3.63 | 4.00 | 3.63 | 4.00 | 4.00 | 2.56% | 1,800 |
| Sep 17, 2025 | 3.65 | 3.90 | 3.65 | 3.90 | 3.90 | 0.78% | 2,098 |
| Sep 16, 2025 | 3.70 | 3.87 | 3.64 | 3.87 | 3.87 | -3.01% | 16,318 |
| Sep 15, 2025 | 3.99 | 3.99 | 3.70 | 3.99 | 3.99 | -0.25% | 1,013 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.64 | 4.00 | 4.00 | 2.56% | 15,265 |
| Sep 10, 2025 | 4.00 | 4.00 | 3.88 | 3.90 | 3.90 | - | 2,495 |
| Sep 9, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -0.51% | 11,923 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -10.30% | 22,251 |
| Sep 5, 2025 | 3.90 | 4.39 | 3.90 | 4.37 | 4.37 | 9.25% | 13,406 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.82 | 4.00 | 4.00 | -3.38% | 6,462 |
| 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 |