Vidhance AB (VIDH)

VIDH
🏛️ Suecia →
4.46
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12.40 12.40 12.00 12.28 0.0M
2023-12-28 12.40 12.40 12.04 12.20 0.0M
2023-12-27 13.00 13.12 12.00 12.36 0.0M
2023-12-22 12.52 13.76 12.52 13.16 0.0M
2023-12-21 13.20 13.20 12.80 13.00 0.0M
2023-12-20 13.16 13.92 12.64 12.84 0.0M
2023-12-19 13.68 13.68 13.04 13.16 0.0M
2023-12-18 13.28 13.56 12.48 13.16 0.0M
2023-12-15 13.20 13.64 12.64 13.60 0.0M
2023-12-14 12.96 13.44 12.12 12.60 0.0M
2023-12-13 12.96 12.96 12.40 12.40 0.0M
2023-12-12 12.92 12.96 12.92 12.96 0.0M
2023-12-11 12.92 12.92 12.20 12.60 0.0M
2023-12-08 12.40 12.92 12.40 12.92 0.0M
2023-12-07 12.72 12.72 12.40 12.64 0.0M
2023-12-06 12.60 12.60 11.92 12.60 0.0M
2023-12-05 12.00 12.64 12.00 12.56 0.0M
2023-12-04 11.68 12.60 11.68 12.00 0.0M
2023-12-01 11.60 12.08 11.48 12.08 0.0M
2023-11-30 11.56 11.76 11.40 11.72 0.0M
2023-11-29 11.40 11.56 11.20 11.56 0.0M
2023-11-28 11.28 11.68 10.60 11.40 0.0M
2023-11-27 11.12 11.96 10.84 11.32 0.0M
2023-11-24 10.72 11.68 10.72 11.04 0.0M
2023-11-23 12.00 12.00 10.04 10.52 0.0M
2023-11-22 12.68 12.68 11.84 12.00 0.0M
2023-11-21 12.08 13.52 12.04 13.52 0.0M
2023-11-20 12.68 12.80 12.16 12.40 0.0M
2023-11-17 9.94 13.12 9.94 12.72 0.0M
2023-11-16 12.92 12.92 12.24 12.24 0.0M
2023-11-15 12.52 13.16 12.40 12.40 0.0M
2023-11-14 13.00 13.80 12.40 12.52 0.0M
2023-11-13 12.36 13.32 11.84 13.32 0.0M
2023-11-10 12.04 12.36 12.04 12.36 0.0M
2023-11-09 12.20 12.80 12.20 12.76 0.0M
2023-11-08 11.64 12.48 11.64 12.48 0.0M
2023-11-07 11.84 12.64 11.84 12.64 0.0M
2023-11-06 12.40 12.80 12.08 12.80 0.0M
2023-11-03 12.80 12.92 12.80 12.92 0.0M
2023-11-02 12.64 13.44 12.64 13.44 0.0M
2023-11-01 11.20 16.00 11.20 13.56 0.0M
2023-10-30 13.56 14.68 12.72 14.68 0.0M
2023-10-27 13.16 13.36 12.80 13.36 0.0M
2023-10-26 13.52 13.92 12.48 13.04 0.0M
2023-10-25 12.88 14.00 12.60 14.00 0.0M
2023-10-24 13.48 13.48 12.40 13.16 0.0M
2023-10-23 13.80 13.80 13.08 13.36 0.0M
2023-10-20 12.68 13.88 12.60 13.84 0.0M
2023-10-19 12.92 12.92 12.88 12.92 0.0M
2023-10-18 12.76 13.44 12.68 13.28 0.0M
2023-10-17 13.96 13.96 13.00 13.00 0.0M
2023-10-16 14.12 14.12 14.04 14.04 0.0M
2023-10-13 13.52 15.16 13.52 14.04 0.0M
2023-10-12 15.24 15.24 15.24 15.24 0.0M
2023-10-11 14.40 15.84 13.04 15.32 0.0M
2023-10-10 12.52 13.76 12.52 13.76 0.0M
2023-10-09 12.56 13.00 12.40 12.52 0.0M
2023-10-06 12.52 13.08 12.04 12.80 0.0M
2023-10-05 13.00 13.00 13.00 13.00 0.0M
2023-10-04 13.40 13.92 12.84 13.28 0.0M
2023-10-03 13.76 14.20 12.84 13.36 0.0M
2023-10-02 14.32 14.36 13.64 13.80 0.0M
2023-09-29 14.28 14.28 13.60 14.08 0.0M
2023-09-28 14.36 14.36 12.60 14.24 0.0M
2023-09-27 14.32 14.36 13.48 14.36 0.0M
2023-09-26 14.04 14.04 14.04 14.04 0.0M
2023-09-25 17.68 17.68 14.00 14.40 0.0M
2023-09-22 13.12 13.24 12.64 13.20 0.0M
2023-09-21 12.48 13.12 12.48 12.56 0.0M
2023-09-20 13.00 13.00 12.44 12.56 0.0M
2023-09-19 13.20 13.20 12.36 13.16 0.0M
2023-09-18 12.92 13.20 12.52 13.04 0.0M
2023-09-15 13.60 14.28 12.72 12.92 0.0M
2023-09-14 13.96 14.20 12.56 13.52 0.0M
2023-09-13 13.96 14.36 13.96 14.36 0.0M
2023-09-12 12.20 14.20 12.20 14.00 0.0M
2023-09-11 14.00 15.00 13.52 13.52 0.0M
2023-09-08 15.96 15.96 14.56 14.60 0.0M
2023-09-07 15.36 15.88 15.36 15.88 0.0M
2023-09-06 15.00 15.76 15.00 15.56 0.0M
2023-09-05 14.88 15.76 14.56 14.56 0.0M
2023-09-04 14.40 16.32 14.36 14.88 0.0M
2023-09-01 13.12 15.12 13.12 14.44 0.0M
2023-08-31 15.76 15.76 15.04 15.76 0.0M
2023-08-30 15.60 15.76 15.28 15.76 0.0M
2023-08-29 15.80 15.84 15.20 15.84 0.0M
2023-08-28 16.20 16.20 15.88 15.88 0.0M
2023-08-25 16.28 16.28 16.00 16.20 0.0M
2023-08-24 15.60 16.24 15.60 16.24 0.0M
2023-08-23 16.20 16.36 15.60 16.36 0.0M
2023-08-22 14.92 16.12 14.92 16.12 0.0M
2023-08-21 14.72 16.40 14.00 16.40 0.0M
2023-08-18 15.68 15.68 14.00 15.00 0.0M
2023-08-17 14.64 16.20 14.64 15.68 0.0M
2023-08-16 14.96 15.08 14.96 15.08 0.0M
2023-08-15 14.88 16.16 14.88 15.76 0.0M
2023-08-14 15.00 15.52 15.00 15.52 0.0M
2023-08-11 15.76 15.76 15.16 15.48 0.0M
2023-08-10 15.60 15.80 14.84 15.80 0.0M
2023-08-09 15.00 15.80 15.00 15.80 0.0M
2023-08-08 16.68 17.20 16.60 16.60 0.0M
2023-08-07 17.32 17.56 17.04 17.48 0.0M
2023-08-04 18.28 18.28 17.32 18.20 0.0M
2023-08-03 18.72 18.72 17.08 18.24 0.0M
2023-08-02 17.36 18.28 16.40 17.96 0.0M
2023-08-01 16.00 18.80 16.00 16.88 0.0M
2023-07-31 17.44 17.44 16.64 16.88 0.0M
2023-07-28 17.64 17.64 16.80 17.44 0.0M
2023-07-27 17.92 17.92 17.92 17.92 0.0M
2023-07-26 17.92 17.92 17.92 17.92 0.0M
2023-07-25 17.08 17.96 17.08 17.96 0.0M
2023-07-24 18.00 18.20 18.00 18.00 0.0M
2023-07-21 17.96 17.96 16.88 17.96 0.0M
2023-07-20 17.76 18.36 17.72 17.76 0.0M
2023-07-19 18.00 18.04 18.00 18.04 0.0M
2023-07-18 18.16 18.40 18.00 18.00 0.0M
2023-07-17 16.80 18.48 14.44 18.40 0.0M
2023-07-14 16.48 17.76 16.44 16.80 0.0M
2023-07-13 17.24 17.24 16.24 16.52 0.0M
2023-07-12 16.92 18.00 16.92 17.20 0.0M
2023-07-11 17.64 17.96 17.60 17.80 0.0M
2023-07-10 17.44 18.00 17.44 17.44 0.0M
2023-07-07 17.20 19.04 17.20 17.44 0.0M
2023-07-06 18.24 18.24 16.16 17.16 0.0M
2023-07-05 18.40 18.40 18.00 18.24 0.0M
2023-07-04 18.60 18.92 18.40 18.56 0.0M
2023-07-03 18.88 19.28 18.60 18.60 0.0M
2023-06-30 20.30 21.00 18.32 18.84 0.0M
2023-06-29 22.40 24.30 20.60 21.10 0.0M
2023-06-28 24.40 24.50 21.00 22.90 0.0M
2023-06-27 24.50 27.60 24.00 24.90 0.0M
2023-06-26 22.00 25.80 20.60 24.90 0.0M
2023-06-22 19.80 21.30 19.80 20.50 0.0M
2023-06-21 18.76 18.76 18.76 18.76 0.0M
2023-06-20 18.00 19.92 18.00 19.16 0.0M
2023-06-19 17.88 19.16 17.84 18.00 0.0M
2023-06-16 18.00 19.36 17.44 17.76 0.0M
2023-06-15 18.20 19.20 17.52 17.88 0.0M
2023-06-14 18.48 21.30 17.12 18.20 0.0M
2023-06-13 16.44 20.00 16.12 18.00 0.0M
2023-06-12 16.88 17.80 16.20 16.44 0.0M
2023-06-09 17.40 18.60 16.84 16.88 0.0M
2023-06-08 17.96 17.96 15.28 17.72 0.0M
2023-06-07 15.76 17.96 14.80 17.96 0.0M
2023-06-05 17.68 17.68 15.12 15.88 0.0M
2023-06-02 15.08 16.60 14.04 16.60 0.0M
2023-06-01 15.80 15.80 14.68 14.68 0.0M
2023-05-31 15.96 15.96 14.48 15.40 0.0M
2023-05-30 15.56 15.96 15.32 15.92 0.0M
2023-05-29 14.92 16.00 14.92 15.92 0.0M
2023-05-26 13.72 14.92 13.00 14.92 0.1M
2023-05-25 14.00 14.20 13.28 13.72 0.1M
2023-05-24 18.60 18.88 16.36 16.48 0.0M
2023-05-23 20.00 20.00 18.24 18.76 0.0M
2023-05-22 21.50 22.30 20.00 20.00 0.0M
2023-05-19 22.90 22.90 19.84 21.00 0.0M
2023-05-17 32.00 32.00 21.60 22.90 0.0M
2023-05-16 35.60 35.90 32.60 34.00 0.0M
2023-05-15 34.40 36.00 34.00 36.00 0.0M
2023-05-12 32.20 35.00 32.20 34.40 0.0M
2023-05-11 32.00 33.00 32.00 33.00 0.0M
2023-05-10 32.20 32.90 31.30 32.50 0.0M
2023-05-09 32.00 32.80 31.30 32.80 0.0M
2023-05-08 32.00 32.00 30.20 32.00 0.0M
2023-05-05 32.00 33.00 31.60 33.00 0.0M
2023-05-04 32.30 32.30 30.70 32.00 0.0M
2023-05-03 32.20 33.60 32.00 32.30 0.0M
2023-05-02 33.80 33.80 32.30 32.60 0.0M
2023-04-28 34.10 34.10 34.00 34.00 0.0M
2023-04-27 33.90 33.90 32.40 33.90 0.0M
2023-04-26 34.00 34.00 32.30 33.90 0.0M
2023-04-25 33.90 34.00 32.70 34.00 0.0M
2023-04-24 34.10 34.10 32.90 33.90 0.0M
2023-04-21 33.60 34.80 33.60 34.30 0.0M
2023-04-20 33.60 35.10 33.60 35.10 0.0M
2023-04-19 33.70 35.00 33.60 34.20 0.0M
2023-04-18 34.60 35.00 34.50 34.50 0.0M
2023-04-17 35.00 36.60 34.10 34.90 0.0M
2023-04-14 33.70 34.30 33.20 34.00 0.0M
2023-04-13 36.00 36.00 32.20 33.70 0.0M
2023-04-12 36.50 36.50 36.50 36.50 0.0M
2023-04-11 34.60 39.00 34.60 36.90 0.0M
2023-04-06 35.80 36.60 35.80 36.60 0.0M
2023-04-05 37.40 37.90 37.40 37.40 0.0M
2023-04-04 37.70 37.70 36.00 37.40 0.0M
2023-04-03 36.90 37.70 36.90 37.60 0.0M
2023-03-31 34.04 37.84 34.04 37.84 0.0M
2023-03-30 36.20 38.96 36.00 38.12 0.0M
2023-03-29 32.60 40.00 32.60 37.80 0.0M
2023-03-28 32.08 32.80 32.04 32.60 0.0M
2023-03-27 33.00 33.00 30.56 32.68 0.0M
2023-03-24 31.08 34.36 31.08 33.00 0.0M
2023-03-23 29.96 31.12 29.64 31.12 0.0M
2023-03-22 30.00 30.00 29.96 30.00 0.0M
2023-03-21 29.80 29.80 29.40 29.60 0.0M
2023-03-20 29.80 29.80 29.00 29.80 0.0M
2023-03-17 29.08 31.20 29.08 29.60 0.0M
2023-03-16 30.60 30.60 29.00 29.08 0.0M
2023-03-15 30.96 31.00 30.08 30.56 0.0M
2023-03-14 30.60 30.60 30.40 30.60 0.0M
2023-03-13 30.00 31.00 30.00 30.60 0.0M
2023-03-10 31.80 31.80 30.20 31.00 0.0M
2023-03-09 31.28 31.28 31.20 31.20 0.0M
2023-03-08 32.16 32.16 31.24 31.24 0.0M
2023-03-07 32.00 32.00 31.12 32.00 0.0M
2023-03-06 33.00 35.28 32.08 32.72 0.0M
2023-03-03 34.00 34.00 32.00 32.80 0.0M
2023-03-02 32.28 33.88 31.60 32.12 0.0M
2023-03-01 32.00 35.40 31.84 32.28 0.0M
2023-02-28 32.00 33.16 30.24 32.52 0.0M
2023-02-27 37.00 37.00 31.96 32.40 0.0M
2023-02-24 39.40 39.40 36.00 36.80 0.0M
2023-02-23 44.00 45.80 42.30 43.80 0.0M
2023-02-22 45.20 46.50 44.10 45.00 0.0M
2023-02-21 45.20 46.40 45.20 45.20 0.0M
2023-02-20 43.30 46.00 42.60 45.20 0.0M
2023-02-17 42.60 42.60 40.70 42.60 0.0M
2023-02-16 42.00 43.10 40.80 42.20 0.0M
2023-02-15 41.50 43.80 40.00 42.00 0.0M
2023-02-14 41.90 41.90 39.32 40.40 0.0M
2023-02-13 41.00 41.00 38.44 40.00 0.0M
2023-02-10 40.80 41.00 40.80 41.00 0.0M
2023-02-09 41.60 41.80 39.96 39.96 0.0M
2023-02-08 41.60 41.60 40.10 41.30 0.0M
2023-02-07 41.60 41.60 40.60 41.60 0.0M
2023-02-06 41.20 41.60 40.00 40.60 0.0M
2023-02-03 40.80 41.20 39.76 41.20 0.0M
2023-02-02 40.80 41.20 39.56 40.80 0.0M
2023-02-01 40.40 41.70 40.40 40.50 0.0M
2023-01-31 40.40 41.80 39.12 41.30 0.0M
2023-01-30 41.90 42.00 40.40 41.40 0.0M
2023-01-27 41.50 41.90 41.50 41.90 0.0M
2023-01-26 41.80 41.90 40.30 41.50 0.0M
2023-01-25 41.80 41.80 41.10 41.80 0.0M
2023-01-24 41.30 41.30 40.50 40.60 0.0M
2023-01-23 42.00 42.00 40.20 40.40 0.0M
2023-01-20 41.50 43.10 41.00 42.00 0.0M
2023-01-19 41.60 42.70 41.40 41.80 0.0M
2023-01-18 43.90 43.90 41.40 42.80 0.0M
2023-01-17 43.10 43.60 41.00 42.80 0.0M
2023-01-16 42.00 43.90 41.20 42.60 0.0M
2023-01-13 42.00 45.70 42.00 42.00 0.0M
2023-01-12 43.50 43.50 42.00 43.50 0.0M
2023-01-11 40.20 43.80 40.20 42.40 0.0M
2023-01-10 42.10 44.00 40.10 41.20 0.0M
2023-01-09 43.40 43.70 42.00 42.10 0.0M
2023-01-05 43.40 43.40 41.20 41.40 0.0M
2023-01-04 42.50 43.30 42.20 43.10 0.0M
2023-01-03 41.00 43.50 39.00 42.50 0.0M
2023-01-02 39.96 43.50 37.84 41.80 0.0M