Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 530.00 | 535.00 | 530.00 | 531.50 | 519.25 | 11,311 |
| 2024-08-21 | 538.50 | 540.00 | 530.00 | 530.00 | 517.79 | 17,648 |
| 2024-08-20 | 548.00 | 550.50 | 537.00 | 537.00 | 524.62 | 14,565 |
| 2024-08-19 | 540.00 | 549.00 | 539.00 | 543.50 | 530.97 | 23,839 |
| 2024-08-16 | 539.00 | 540.50 | 532.00 | 533.00 | 520.72 | 11,892 |
| 2024-08-15 | 527.50 | 540.00 | 526.50 | 537.00 | 524.62 | 9,795 |
| 2024-08-14 | 527.50 | 539.00 | 523.00 | 527.50 | 515.34 | 65,184 |
| 2024-08-13 | 525.00 | 525.00 | 515.00 | 522.00 | 509.97 | 71,536 |
| 2024-08-12 | 527.00 | 534.00 | 520.50 | 525.00 | 512.90 | 86,588 |
| 2024-08-09 | 527.50 | 542.00 | 525.00 | 527.50 | 515.34 | 11,617 |
| 2024-08-08 | 521.00 | 529.50 | 510.50 | 527.00 | 514.85 | 17,108 |
| 2024-08-07 | 518.50 | 527.00 | 515.00 | 521.50 | 509.48 | 65,969 |
| 2024-08-06 | 510.50 | 520.00 | 510.00 | 519.00 | 507.04 | 20,757 |
| 2024-08-05 | 509.50 | 513.50 | 488.60 | 505.50 | 493.85 | 58,777 |
| 2024-08-02 | 556.00 | 556.00 | 524.00 | 527.00 | 514.85 | 45,025 |
| 2024-08-01 | 560.00 | 567.50 | 547.50 | 549.00 | 536.35 | 23,359 |
| 2024-07-31 | 555.50 | 563.00 | 553.00 | 560.00 | 547.09 | 31,712 |
| 2024-07-30 | 546.00 | 558.00 | 546.00 | 555.50 | 542.70 | 13,028 |
| 2024-07-29 | 550.50 | 554.00 | 545.50 | 545.50 | 532.93 | 7,293 |
| 2024-07-26 | 544.50 | 553.50 | 543.00 | 549.00 | 536.35 | 8,517 |
| 2024-07-25 | 550.50 | 550.50 | 540.00 | 544.50 | 531.95 | 9,914 |
| 2024-07-24 | 565.00 | 565.00 | 551.00 | 551.00 | 538.30 | 10,079 |
| 2024-07-23 | 552.50 | 566.00 | 552.50 | 562.00 | 549.05 | 17,924 |
| 2024-07-22 | 551.00 | 557.50 | 548.50 | 552.50 | 539.77 | 33,898 |
| 2024-07-19 | 550.00 | 554.00 | 543.00 | 551.00 | 538.30 | 19,344 |
| 2024-07-18 | 564.50 | 564.50 | 549.00 | 550.00 | 537.32 | 36,075 |
| 2024-07-17 | 567.50 | 567.50 | 553.00 | 564.00 | 551.00 | 32,287 |
| 2024-07-16 | 559.50 | 568.50 | 558.00 | 568.50 | 555.40 | 28,388 |
| 2024-07-15 | 574.00 | 576.00 | 550.00 | 558.50 | 545.63 | 27,480 |
| 2024-07-12 | 565.00 | 602.00 | 562.50 | 574.00 | 560.77 | 127,304 |
| 2024-07-11 | 536.50 | 546.50 | 531.00 | 540.50 | 528.04 | 25,052 |
| 2024-07-10 | 544.00 | 549.00 | 535.50 | 537.00 | 524.62 | 13,494 |
| 2024-07-09 | 539.00 | 549.50 | 536.00 | 544.00 | 531.46 | 17,679 |
| 2024-07-08 | 536.50 | 543.00 | 535.00 | 541.00 | 528.53 | 12,682 |
| 2024-07-05 | 537.00 | 546.00 | 533.00 | 533.50 | 521.20 | 15,973 |
| 2024-07-04 | 539.00 | 543.50 | 528.50 | 537.00 | 524.62 | 15,230 |
| 2024-07-03 | 546.50 | 546.50 | 536.00 | 539.00 | 526.58 | 27,666 |
| 2024-07-02 | 546.00 | 547.00 | 541.00 | 543.00 | 530.49 | 11,917 |
| 2024-07-01 | 556.50 | 556.50 | 541.00 | 549.00 | 536.35 | 36,409 |
| 2024-06-28 | 563.50 | 563.50 | 547.50 | 550.00 | 537.32 | 43,384 |
| 2024-06-27 | 570.00 | 571.00 | 563.50 | 563.50 | 550.51 | 25,391 |
| 2024-06-26 | 577.50 | 583.50 | 570.00 | 572.00 | 558.82 | 39,112 |
| 2024-06-25 | 566.00 | 579.50 | 563.50 | 578.00 | 564.68 | 44,859 |
| 2024-06-24 | 557.50 | 570.00 | 554.50 | 567.50 | 554.42 | 30,607 |
| 2024-06-20 | 543.00 | 567.50 | 540.00 | 558.00 | 544.42 | 113,442 |
| 2024-06-19 | 549.00 | 558.50 | 533.50 | 542.00 | 528.81 | 62,211 |
| 2024-06-18 | 546.50 | 554.00 | 543.50 | 547.00 | 533.69 | 140,323 |
| 2024-06-17 | 553.00 | 553.00 | 536.00 | 546.50 | 533.20 | 29,087 |
| 2024-06-14 | 561.00 | 565.00 | 545.00 | 555.50 | 541.98 | 65,689 |
| 2024-06-13 | 561.50 | 564.50 | 548.00 | 548.00 | 534.66 | 16,258 |
| 2024-06-12 | 542.00 | 565.00 | 540.50 | 561.50 | 547.83 | 71,692 |
| 2024-06-11 | 541.00 | 543.50 | 537.50 | 542.00 | 528.81 | 67,281 |
| 2024-06-10 | 544.00 | 550.00 | 534.50 | 540.00 | 526.86 | 16,444 |
| 2024-06-07 | 550.00 | 553.50 | 538.00 | 544.00 | 530.76 | 27,870 |
| 2024-06-05 | 536.50 | 549.50 | 536.50 | 549.00 | 535.64 | 23,680 |
| 2024-06-04 | 549.00 | 551.50 | 532.00 | 536.50 | 523.44 | 25,606 |
| 2024-06-03 | 539.50 | 551.00 | 533.00 | 546.00 | 532.71 | 41,286 |
| 2024-05-31 | 528.00 | 539.00 | 525.50 | 537.50 | 524.42 | 161,803 |
| 2024-05-30 | 532.50 | 537.00 | 528.00 | 533.00 | 520.03 | 27,802 |
| 2024-05-29 | 537.00 | 539.50 | 529.50 | 532.50 | 519.54 | 30,408 |
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.