Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 299.20 | 302.80 | 296.00 | 300.40 | 300.40 | 64,912 |
| 2026-10-16 | 299.60 | 306.00 | 296.40 | 298.60 | 298.60 | 115,277 |
| 2026-10-15 | 290.80 | 299.80 | 287.60 | 298.00 | 298.00 | 149,909 |
| 2026-10-14 | 289.80 | 297.60 | 288.20 | 290.80 | 290.80 | 72,889 |
| 2026-10-13 | 286.20 | 289.80 | 283.20 | 289.40 | 289.40 | 66,277 |
| 2026-10-12 | 280.00 | 287.40 | 277.60 | 285.60 | 285.60 | 76,773 |
| 2026-10-09 | 269.00 | 281.00 | 269.00 | 279.80 | 279.80 | 144,754 |
| 2026-10-08 | 266.60 | 269.40 | 262.00 | 267.80 | 267.80 | 139,954 |
| 2026-10-07 | 266.00 | 270.80 | 263.60 | 265.40 | 265.40 | 60,558 |
| 2026-10-06 | 272.20 | 278.60 | 267.20 | 268.40 | 268.40 | 81,363 |
| 2026-10-05 | 271.80 | 274.20 | 269.00 | 270.00 | 270.00 | 66,864 |
| 2026-10-02 | 274.40 | 277.60 | 271.60 | 271.60 | 271.60 | 70,032 |
| 2026-10-01 | 276.20 | 280.40 | 271.20 | 273.80 | 273.80 | 106,901 |
| 2026-09-30 | 267.80 | 277.80 | 267.00 | 277.80 | 277.80 | 100,934 |
| 2026-09-29 | 254.80 | 268.60 | 254.80 | 266.60 | 266.60 | 109,571 |
| 2026-09-28 | 254.80 | 258.00 | 250.40 | 253.40 | 253.40 | 72,199 |
| 2026-09-25 | 254.80 | 257.60 | 253.00 | 255.00 | 255.00 | 37,705 |
| 2026-09-24 | 259.20 | 261.80 | 254.80 | 254.80 | 254.80 | 78,933 |
| 2026-09-23 | 260.00 | 264.00 | 259.00 | 262.20 | 261.28 | 91,712 |
| 2026-09-22 | 264.80 | 265.80 | 257.00 | 257.80 | 256.90 | 49,608 |
| 2026-09-21 | 261.60 | 265.60 | 260.40 | 263.40 | 262.48 | 64,816 |
| 2026-09-18 | 264.00 | 265.00 | 257.40 | 258.00 | 257.09 | 56,930 |
| 2026-09-17 | 257.80 | 267.40 | 255.20 | 264.60 | 263.67 | 57,836 |
| 2026-09-16 | 262.20 | 262.60 | 255.40 | 257.20 | 256.30 | 58,622 |
| 2026-09-15 | 264.20 | 264.80 | 259.20 | 262.40 | 261.48 | 33,934 |
| 2026-09-14 | 259.20 | 267.20 | 259.20 | 264.20 | 263.27 | 121,249 |
| 2026-09-11 | 258.60 | 259.80 | 255.00 | 259.20 | 258.29 | 42,128 |
| 2026-09-10 | 262.80 | 263.20 | 258.00 | 258.00 | 257.09 | 67,482 |
| 2026-09-09 | 265.60 | 267.40 | 260.60 | 262.00 | 261.08 | 45,701 |
| 2026-09-08 | 271.80 | 274.40 | 264.00 | 265.80 | 264.87 | 90,638 |
| 2026-09-07 | 273.60 | 275.20 | 267.60 | 271.00 | 270.05 | 49,447 |
| 2026-09-04 | 277.00 | 280.40 | 270.80 | 273.60 | 272.64 | 66,891 |
| 2026-09-03 | 274.00 | 283.40 | 273.40 | 276.40 | 275.43 | 216,011 |
| 2026-09-02 | 274.40 | 277.40 | 268.80 | 274.60 | 273.64 | 65,869 |
| 2026-09-01 | 275.20 | 280.40 | 273.20 | 274.40 | 273.44 | 99,879 |
| 2026-08-31 | 276.00 | 278.40 | 272.20 | 276.60 | 275.63 | 128,668 |
| 2026-08-28 | 276.40 | 282.80 | 272.00 | 279.20 | 278.22 | 163,552 |
| 2026-08-27 | 261.00 | 276.40 | 258.40 | 276.40 | 275.43 | 131,843 |
| 2026-08-26 | 257.80 | 261.00 | 254.60 | 254.60 | 253.71 | 49,844 |
| 2026-08-25 | 254.40 | 262.80 | 254.40 | 260.80 | 259.88 | 85,393 |
| 2026-08-24 | 255.00 | 257.80 | 249.80 | 256.80 | 255.90 | 102,832 |
| 2026-08-21 | 253.60 | 256.40 | 251.40 | 253.20 | 252.31 | 82,281 |
| 2026-08-20 | 248.20 | 255.00 | 246.60 | 253.20 | 252.31 | 54,380 |
| 2026-08-19 | 251.00 | 251.40 | 245.20 | 249.80 | 248.92 | 84,209 |
| 2026-08-18 | 242.60 | 253.60 | 241.80 | 251.20 | 250.32 | 144,365 |
| 2026-08-17 | 247.80 | 247.80 | 240.00 | 242.60 | 241.75 | 112,199 |
| 2026-08-14 | 238.00 | 253.00 | 237.00 | 247.40 | 246.53 | 203,931 |
| 2026-08-13 | 237.60 | 240.00 | 234.60 | 234.80 | 233.98 | 46,951 |
| 2026-08-12 | 243.20 | 245.60 | 237.00 | 238.20 | 237.36 | 53,068 |
| 2026-08-11 | 245.00 | 245.80 | 240.60 | 243.60 | 242.75 | 45,992 |
| 2026-08-10 | 244.80 | 247.00 | 241.60 | 245.60 | 244.74 | 57,911 |
| 2026-08-07 | 235.80 | 247.80 | 235.20 | 244.80 | 243.94 | 173,811 |
| 2026-08-06 | 236.80 | 238.20 | 233.20 | 235.80 | 234.97 | 70,609 |
| 2026-08-05 | 239.00 | 240.40 | 234.00 | 235.60 | 234.77 | 99,275 |
| 2026-08-04 | 235.80 | 236.80 | 233.20 | 235.60 | 234.77 | 111,620 |
| 2026-08-03 | 229.80 | 239.40 | 229.00 | 234.60 | 233.78 | 76,726 |
| 2026-07-31 | 234.20 | 237.00 | 229.80 | 229.80 | 228.99 | 132,877 |
| 2026-07-30 | 240.20 | 240.80 | 233.20 | 234.20 | 233.38 | 101,839 |
| 2026-07-29 | 241.60 | 246.00 | 240.60 | 240.80 | 239.96 | 159,492 |
| 2026-07-28 | 224.00 | 240.20 | 223.20 | 240.20 | 239.36 | 167,430 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.9200 SEK |
| 2026-06-24 | 0.9200 SEK |
| 2026-03-24 | 0.9000 SEK |
| 2025-12-19 | 0.9000 SEK |
| 2025-09-23 | 0.9000 SEK |
| 2025-06-24 | 0.9000 SEK |
| 2025-03-25 | 0.7500 SEK |
| 2024-12-19 | 0.7500 SEK |
| 2024-09-24 | 0.7500 SEK |
| 2024-06-24 | 0.7500 SEK |
| 2024-03-22 | 0.5700 SEK |
| 2023-12-21 | 0.5700 SEK |
| 2023-09-25 | 0.5700 SEK |
| 2023-06-26 | 0.5700 SEK |
| 2023-03-24 | 0.5000 SEK |
| 2022-12-23 | 0.5000 SEK |
| 2022-09-26 | 0.5000 SEK |
| 2022-06-23 | 0.5000 SEK |
| 2022-03-24 | 0.4100 SEK |
| 2021-12-23 | 0.4100 SEK |
| 2021-09-24 | 0.4100 SEK |
| 2021-06-23 | 0.4100 SEK |
| 2021-03-24 | 0.3400 SEK |
| 2020-12-22 | 0.3400 SEK |
| 2020-09-24 | 0.3400 SEK |
| 2020-06-24 | 0.3400 SEK |
| 2019-04-11 | 1.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.