Vidhance AB (VIDH)

VIDH
🏛️ 스웨덴 →
4.46
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 39.96 40.00 36.20 40.00 0.0M
2022-12-29 38.84 40.00 36.00 38.48 0.0M
2022-12-28 38.00 40.00 36.00 38.28 0.0M
2022-12-27 35.40 37.48 35.40 37.40 0.0M
2022-12-23 36.76 37.40 36.16 37.00 0.0M
2022-12-22 35.16 39.28 35.16 36.40 0.0M
2022-12-21 35.52 37.52 34.88 35.16 0.0M
2022-12-20 36.20 36.20 35.44 36.00 0.0M
2022-12-19 36.08 37.20 36.08 36.20 0.0M
2022-12-16 38.76 38.76 36.00 36.64 0.0M
2022-12-15 38.04 39.80 37.52 38.12 0.0M
2022-12-14 39.36 39.36 38.12 39.24 0.0M
2022-12-13 40.00 40.00 39.60 39.60 0.0M
2022-12-12 38.12 40.00 37.04 40.00 0.0M
2022-12-09 38.96 39.00 38.00 39.00 0.0M
2022-12-08 39.80 40.00 38.64 39.20 0.0M
2022-12-07 39.00 39.60 38.16 39.40 0.0M
2022-12-06 40.20 40.90 39.20 39.64 0.0M
2022-12-05 42.20 42.20 39.64 40.10 0.0M
2022-12-02 43.60 43.60 40.80 42.50 0.0M
2022-12-01 41.70 44.00 40.20 42.70 0.0M
2022-11-30 40.60 41.90 40.00 40.90 0.0M
2022-11-29 40.60 42.00 39.60 41.40 0.0M
2022-11-28 42.60 44.80 41.40 42.60 0.0M
2022-11-25 42.80 43.80 42.60 42.90 0.0M
2022-11-24 45.70 45.70 43.00 43.80 0.0M
2022-11-23 44.50 45.00 42.80 45.00 0.0M
2022-11-22 44.30 47.70 43.60 46.60 0.0M
2022-11-21 47.90 47.90 44.30 45.20 0.0M
2022-11-18 50.20 50.20 45.10 48.80 0.1M
2022-11-17 56.40 59.70 54.30 54.90 0.0M
2022-11-16 52.00 62.40 51.00 55.00 0.0M
2022-11-15 52.00 57.20 49.20 55.80 0.0M
2022-11-14 52.70 52.70 49.00 52.00 0.0M
2022-11-11 50.00 53.30 48.20 53.30 0.0M
2022-11-10 48.40 53.60 46.70 53.00 0.0M
2022-11-09 49.20 49.20 48.00 49.00 0.0M
2022-11-08 50.40 50.40 48.40 49.90 0.0M
2022-11-07 48.20 51.00 48.20 51.00 0.0M
2022-11-04 50.00 51.00 48.60 51.00 0.0M
2022-11-03 51.00 51.00 50.00 51.00 0.0M
2022-11-02 48.00 53.10 47.80 51.10 0.0M
2022-11-01 47.90 51.00 47.00 51.00 0.0M
2022-10-31 48.50 48.50 44.60 48.50 0.0M
2022-10-28 49.10 49.10 48.20 48.50 0.0M
2022-10-27 49.70 50.00 49.20 50.00 0.0M
2022-10-26 51.80 51.90 50.00 50.00 0.0M
2022-10-25 49.40 51.80 49.00 51.20 0.0M
2022-10-24 48.80 51.40 48.00 49.00 0.0M
2022-10-21 46.30 47.50 46.20 47.50 0.0M
2022-10-20 47.80 48.00 46.20 46.50 0.0M
2022-10-19 48.20 48.20 44.10 47.10 0.0M
2022-10-18 46.70 50.80 45.00 48.20 0.0M
2022-10-17 46.00 47.10 44.80 46.50 0.0M
2022-10-14 46.00 46.60 44.80 45.20 0.0M
2022-10-13 46.00 46.00 44.30 45.80 0.0M
2022-10-12 48.00 48.00 46.80 46.80 0.0M
2022-10-11 53.40 53.40 48.00 48.00 0.0M
2022-10-10 53.20 53.20 49.30 52.00 0.0M
2022-10-07 49.10 53.30 49.10 53.20 0.0M
2022-10-06 48.60 50.00 46.80 47.90 0.0M
2022-10-05 47.20 48.00 46.80 47.80 0.0M
2022-10-04 46.00 48.20 44.40 48.20 0.0M
2022-10-03 47.30 48.00 44.20 47.40 0.0M
2022-09-30 44.00 46.00 42.40 44.60 0.0M
2022-09-29 43.60 44.00 40.60 43.40 0.0M
2022-09-28 42.40 45.80 42.40 43.80 0.0M
2022-09-27 43.60 46.00 43.40 46.00 0.0M
2022-09-26 40.80 45.00 40.00 43.40 0.0M
2022-09-23 42.00 42.00 38.72 40.90 0.0M
2022-09-22 43.50 43.50 40.00 41.60 0.0M
2022-09-21 43.00 43.80 42.00 43.50 0.0M
2022-09-20 43.20 44.90 42.00 43.30 0.0M
2022-09-19 45.80 46.00 44.00 45.80 0.0M
2022-09-16 45.80 45.80 42.10 45.80 0.0M
2022-09-15 42.00 45.80 42.00 45.40 0.0M
2022-09-14 42.60 42.60 41.20 42.50 0.0M
2022-09-13 43.80 44.00 42.70 43.00 0.0M
2022-09-12 45.00 45.00 42.20 44.10 0.0M
2022-09-09 44.20 45.00 44.20 45.00 0.0M
2022-09-08 46.80 46.90 45.80 45.80 0.0M
2022-09-07 45.80 47.70 45.00 46.00 0.0M
2022-09-06 45.90 46.00 44.80 45.80 0.0M
2022-09-05 44.60 47.20 43.20 46.00 0.0M
2022-09-02 46.00 48.00 46.00 47.80 0.0M
2022-09-01 50.00 52.00 48.00 48.00 0.0M
2022-08-31 48.60 51.80 48.20 50.00 0.0M
2022-08-30 48.00 49.60 47.90 48.60 0.0M
2022-08-29 48.00 48.10 44.00 47.90 0.0M
2022-08-26 48.20 52.00 48.00 48.00 0.0M
2022-08-25 48.50 50.00 47.40 49.00 0.0M
2022-08-24 50.20 55.00 45.60 48.80 0.0M
2022-08-23 51.20 55.60 51.20 51.60 0.0M
2022-08-22 59.80 61.90 50.00 51.20 0.0M
2022-08-19 63.80 63.80 56.00 58.40 0.0M
2022-08-18 62.00 64.00 58.10 63.80 0.0M
2022-08-17 63.90 63.90 60.00 61.60 0.0M
2022-08-16 64.20 65.20 63.80 63.90 0.0M
2022-08-15 65.60 65.80 62.50 65.40 0.0M
2022-08-12 67.20 67.20 63.40 65.80 0.0M
2022-08-11 68.00 68.00 62.40 67.20 0.0M
2022-08-10 65.00 67.80 62.00 66.80 0.0M
2022-08-08 62.60 66.10 62.40 65.00 0.0M
2022-08-05 62.40 65.60 62.10 63.20 0.0M
2022-08-04 64.40 66.60 62.20 63.80 0.0M
2022-08-03 63.20 65.80 62.50 64.90 0.0M
2022-08-02 62.80 66.00 62.00 66.00 0.0M
2022-08-01 64.00 67.30 64.00 64.40 0.0M
2022-07-29 62.40 67.10 62.40 66.90 0.0M
2022-07-28 64.60 67.20 62.10 64.00 0.0M
2022-07-26 67.30 67.30 65.00 67.00 0.0M
2022-07-25 66.00 66.00 65.30 65.30 0.0M
2022-07-22 63.60 67.10 60.20 65.30 0.0M
2022-07-21 64.20 67.50 62.00 62.20 0.0M
2022-07-20 67.80 67.80 62.20 63.60 0.0M
2022-07-19 61.20 64.10 61.20 64.10 0.0M
2022-07-18 61.20 64.40 61.00 64.40 0.0M
2022-07-15 64.50 65.50 62.60 63.90 0.0M
2022-07-14 63.20 67.60 63.20 65.70 0.0M
2022-07-13 64.80 68.00 62.60 62.80 0.0M
2022-07-12 63.50 64.80 62.80 64.80 0.0M
2022-07-11 71.90 71.90 63.20 64.00 0.0M
2022-07-08 63.90 67.80 62.70 62.70 0.0M
2022-07-07 60.60 63.20 60.00 63.20 0.0M
2022-07-06 61.80 64.00 59.90 60.80 0.0M
2022-07-05 61.80 61.80 59.50 60.50 0.0M
2022-07-04 63.10 63.10 59.00 60.00 0.0M
2022-07-01 62.70 64.00 61.00 63.10 0.0M
2022-06-30 65.80 65.80 62.20 62.70 0.0M
2022-06-29 63.00 65.80 61.20 65.80 0.0M
2022-06-28 64.50 65.50 60.30 62.40 0.0M
2022-06-27 63.10 64.40 62.30 64.40 0.0M
2022-06-23 65.00 65.00 63.00 64.40 0.0M
2022-06-22 65.40 65.40 60.60 65.00 0.0M
2022-06-21 67.80 67.80 64.80 67.30 0.0M
2022-06-20 65.60 67.80 60.60 67.80 0.0M
2022-06-17 67.80 69.70 62.20 69.70 0.0M
2022-06-16 65.20 68.00 60.20 67.20 0.0M
2022-06-15 66.20 69.80 64.80 65.20 0.0M
2022-06-14 68.00 68.00 66.80 67.80 0.0M
2022-06-13 69.40 70.00 64.00 70.00 0.0M
2022-06-10 68.30 70.00 66.20 69.40 0.0M
2022-06-09 68.80 69.80 66.00 69.80 0.0M
2022-06-08 68.80 68.80 68.80 68.80 0.0M
2022-06-07 67.90 72.00 67.50 69.20 0.0M
2022-06-03 71.00 71.00 68.00 68.80 0.0M
2022-06-02 68.80 68.90 65.30 67.80 0.0M
2022-06-01 68.00 70.00 64.00 68.10 0.0M
2022-05-31 71.80 72.50 68.00 68.00 0.0M
2022-05-30 68.00 75.40 62.70 71.80 0.0M
2022-05-27 67.20 70.20 67.20 68.10 0.0M
2022-05-25 66.80 70.80 66.60 67.20 0.0M
2022-05-24 69.80 70.00 65.20 66.80 0.0M
2022-05-23 67.40 69.80 67.40 69.80 0.0M
2022-05-20 68.00 71.20 66.50 67.60 0.0M
2022-05-19 66.00 71.30 64.00 66.00 0.0M
2022-05-18 66.80 66.80 62.00 63.40 0.0M
2022-05-17 65.00 65.60 64.20 65.60 0.0M
2022-05-16 64.00 67.00 60.20 66.00 0.0M
2022-05-13 58.20 65.60 58.20 64.00 0.0M
2022-05-12 56.60 59.90 56.60 59.90 0.0M
2022-05-11 59.10 62.00 58.00 61.20 0.0M
2022-05-10 59.10 61.40 57.20 59.60 0.0M
2022-05-09 59.00 59.00 56.80 58.40 0.0M
2022-05-06 56.60 60.40 56.60 60.00 0.0M
2022-05-05 61.60 64.00 59.40 59.40 0.0M
2022-05-04 63.00 64.00 61.40 61.50 0.0M
2022-05-03 62.80 62.80 56.60 61.60 0.0M
2022-05-02 60.80 64.80 60.00 63.00 0.0M
2022-04-29 62.80 62.80 60.70 60.80 0.0M
2022-04-28 65.80 65.80 61.40 63.40 0.0M
2022-04-27 62.40 66.30 62.00 65.90 0.0M
2022-04-26 63.40 68.00 62.00 62.60 0.0M
2022-04-25 64.00 64.00 61.30 63.00 0.0M
2022-04-22 64.20 66.50 63.20 64.00 0.0M
2022-04-21 67.50 70.40 65.00 65.80 0.0M
2022-04-20 66.00 67.50 65.60 67.50 0.0M
2022-04-19 67.00 71.60 65.00 66.00 0.0M
2022-04-14 67.40 67.40 66.20 67.40 0.0M
2022-04-13 66.40 67.50 65.00 67.40 0.0M
2022-04-12 65.20 68.00 65.00 68.00 0.0M
2022-04-11 67.80 68.30 65.00 66.00 0.0M
2022-04-08 69.00 69.00 65.60 67.00 0.0M
2022-04-07 68.70 69.20 67.00 67.00 0.0M
2022-04-06 68.00 71.10 67.40 68.70 0.0M
2022-04-05 69.00 71.60 67.60 68.00 0.0M
2022-04-04 71.60 71.60 67.60 69.70 0.0M
2022-04-01 67.40 68.40 65.10 68.30 0.0M
2022-03-31 69.40 69.40 65.60 68.60 0.0M
2022-03-30 68.00 70.00 64.00 69.40 0.0M
2022-03-29 66.40 68.00 63.60 68.00 0.0M
2022-03-28 70.00 70.00 66.20 66.60 0.0M
2022-03-25 69.00 70.60 66.20 69.80 0.0M
2022-03-24 67.00 69.00 67.00 69.00 0.0M
2022-03-23 69.40 71.80 67.00 68.00 0.0M
2022-03-22 70.80 70.80 67.60 68.20 0.0M
2022-03-21 67.60 71.00 67.40 71.00 0.0M
2022-03-18 68.80 70.00 66.20 70.00 0.0M
2022-03-17 70.00 71.20 65.40 71.20 0.0M
2022-03-16 68.20 73.80 68.20 70.80 0.0M
2022-03-15 68.20 69.20 64.80 68.20 0.0M
2022-03-14 73.00 73.00 67.40 68.20 0.0M
2022-03-11 73.00 74.20 71.60 71.60 0.0M
2022-03-10 79.20 79.20 72.20 74.60 0.0M
2022-03-09 79.60 79.60 74.00 75.20 0.0M
2022-03-08 77.80 77.80 73.40 76.80 0.0M
2022-03-07 65.80 75.00 65.80 70.40 0.0M
2022-03-04 62.60 73.80 61.40 65.80 0.0M
2022-03-03 62.00 64.40 61.40 62.60 0.0M
2022-03-02 62.20 63.40 61.00 62.80 0.0M
2022-03-01 65.60 66.40 61.40 62.00 0.0M
2022-02-28 64.00 65.80 62.00 65.60 0.0M
2022-02-25 65.80 69.40 65.80 69.20 0.0M
2022-02-24 65.00 68.60 63.20 65.80 0.0M
2022-02-23 71.80 75.40 68.00 68.80 0.0M
2022-02-22 68.40 75.40 65.20 72.00 0.0M
2022-02-21 75.20 75.20 68.20 70.00 0.0M
2022-02-18 77.40 84.60 76.00 76.40 0.0M
2022-02-17 79.80 80.00 77.00 78.00 0.0M
2022-02-16 79.60 80.40 74.00 80.00 0.0M
2022-02-15 80.80 83.40 78.00 79.60 0.0M
2022-02-14 82.40 82.40 77.20 80.80 0.0M
2022-02-11 86.00 86.00 82.40 84.40 0.0M
2022-02-10 84.80 86.80 84.40 86.60 0.0M
2022-02-09 80.20 88.20 80.20 85.00 0.0M
2022-02-08 83.60 85.80 80.00 80.00 0.0M
2022-02-07 88.20 88.20 83.60 83.60 0.0M
2022-02-04 88.60 88.80 85.00 88.20 0.0M
2022-02-03 88.40 92.60 86.20 88.20 0.0M
2022-02-02 87.20 89.80 86.80 89.60 0.0M
2022-02-01 85.40 89.40 85.40 87.20 0.0M
2022-01-31 87.00 93.80 83.80 85.40 0.0M
2022-01-28 87.20 87.20 83.00 86.00 0.0M
2022-01-27 81.40 87.20 81.00 87.20 0.0M
2022-01-26 82.00 85.80 82.00 83.00 0.0M
2022-01-25 80.80 86.00 79.00 81.00 0.0M
2022-01-24 86.80 87.00 80.20 80.20 0.0M
2022-01-21 93.40 94.60 88.00 90.00 0.1M
2022-01-20 95.00 95.60 93.00 94.60 0.0M
2022-01-19 97.00 99.80 95.20 97.00 0.0M
2022-01-18 101.20 101.60 92.20 97.40 0.0M
2022-01-17 104.40 104.80 98.20 102.40 0.0M
2022-01-14 103.20 106.40 99.00 104.80 0.0M
2022-01-13 109.60 112.00 104.80 105.60 0.0M
2022-01-12 112.00 112.80 107.60 109.60 0.0M
2022-01-11 108.00 112.40 106.00 110.00 0.0M
2022-01-10 113.20 120.80 108.00 109.60 0.0M
2022-01-07 120.80 120.80 110.80 113.20 0.0M
2022-01-05 120.00 123.20 120.00 120.80 0.0M
2022-01-04 123.60 123.60 118.80 120.00 0.0M
2022-01-03 125.60 127.60 121.60 123.60 0.0M