Vidhance AB (publ) (XSAT:VIDH)
Sweden
· Delayed Price · Currency is SEK 7.98
+0.20 (2.57%)
At close: Apr 28, 2026
Vidhance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.46 | 8.46 | 7.98 | 7.98 | 7.98 | 2.57% | 4,844 |
| Apr 27, 2026 | 7.48 | 8.30 | 7.48 | 7.78 | 7.78 | -0.77% | 24,336 |
| Apr 24, 2026 | 7.96 | 7.96 | 7.62 | 7.84 | 7.84 | 6.81% | 2,306 |
| Apr 23, 2026 | 7.30 | 7.34 | 7.30 | 7.34 | 7.34 | -3.42% | 1,308 |
| Apr 22, 2026 | 7.20 | 7.90 | 7.20 | 7.60 | 7.60 | 2.70% | 7,571 |
| Apr 21, 2026 | 7.30 | 7.40 | 7.24 | 7.40 | 7.40 | -3.90% | 2,430 |
| Apr 20, 2026 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | -2.04% | 10,991 |
| Apr 17, 2026 | 7.54 | 8.10 | 7.54 | 7.86 | 7.86 | 0.51% | 15,409 |
| Apr 16, 2026 | 8.20 | 8.20 | 7.46 | 7.82 | 7.82 | 3.71% | 11,044 |
| Apr 15, 2026 | 7.42 | 7.54 | 7.40 | 7.54 | 7.54 | -0.26% | 3,950 |
| Apr 14, 2026 | 7.62 | 7.70 | 7.56 | 7.56 | 7.56 | -0.53% | 3,466 |
| Apr 13, 2026 | 7.40 | 7.86 | 7.30 | 7.60 | 7.60 | 1.33% | 12,691 |
| Apr 10, 2026 | 8.00 | 8.00 | 7.30 | 7.50 | 7.50 | 0.81% | 5,823 |
| Apr 9, 2026 | 7.76 | 7.76 | 7.30 | 7.44 | 7.44 | -6.77% | 4,310 |
| Apr 8, 2026 | 7.62 | 7.98 | 7.28 | 7.98 | 7.98 | 6.40% | 9,011 |
| Apr 7, 2026 | 7.96 | 7.96 | 7.46 | 7.50 | 7.50 | - | 8,936 |
| Apr 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Apr 1, 2026 | 7.64 | 7.78 | 7.40 | 7.50 | 7.50 | -3.35% | 3,319 |
| Mar 31, 2026 | 7.86 | 7.86 | 7.44 | 7.76 | 7.76 | -1.27% | 11,900 |
| Mar 30, 2026 | 7.94 | 8.36 | 7.60 | 7.86 | 7.86 | 0.51% | 33,392 |
| Mar 27, 2026 | 7.00 | 8.36 | 7.00 | 7.82 | 7.82 | 11.71% | 37,528 |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 21 |
| Mar 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 400 |
| Mar 24, 2026 | 7.46 | 7.56 | 7.00 | 7.00 | 7.00 | -6.67% | 10,294 |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.83% | 266 |
| Mar 20, 2026 | 7.02 | 7.64 | 7.00 | 7.64 | 7.64 | 0.53% | 387 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.56% | 1,315 |
| Mar 18, 2026 | 7.80 | 7.80 | 7.04 | 7.20 | 7.20 | -8.16% | 10,031 |
| Mar 17, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.62% | 100 |
| Mar 16, 2026 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 6.11% | 3,000 |
| Mar 13, 2026 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | -2.70% | 5,680 |
| Mar 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | 1,124 |
| Mar 11, 2026 | 7.80 | 7.80 | 7.02 | 7.20 | 7.20 | 2.86% | 1,305 |
| Mar 10, 2026 | 6.94 | 7.02 | 6.94 | 7.00 | 7.00 | -4.37% | 5,790 |
| 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 |