Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 542.00 | 551.00 | 538.50 | 540.00 | 526.86 | 17,948 |
| 2024-05-27 | 539.00 | 549.00 | 538.00 | 540.50 | 527.35 | 31,155 |
| 2024-05-24 | 553.00 | 553.00 | 538.00 | 538.00 | 524.91 | 15,864 |
| 2024-05-23 | 551.50 | 557.50 | 547.50 | 553.00 | 539.54 | 14,625 |
| 2024-05-22 | 541.00 | 559.00 | 541.00 | 550.50 | 537.10 | 27,791 |
| 2024-05-21 | 550.50 | 553.50 | 540.50 | 541.00 | 527.83 | 15,670 |
| 2024-05-20 | 544.00 | 555.50 | 539.00 | 550.50 | 537.10 | 80,687 |
| 2024-05-17 | 542.00 | 544.00 | 536.00 | 544.00 | 530.76 | 8,742 |
| 2024-05-16 | 540.00 | 542.00 | 535.00 | 542.00 | 528.81 | 27,919 |
| 2024-05-15 | 538.50 | 542.50 | 522.50 | 536.50 | 523.44 | 25,970 |
| 2024-05-14 | 530.50 | 538.50 | 529.00 | 538.00 | 524.91 | 94,487 |
| 2024-05-13 | 527.00 | 533.50 | 526.00 | 530.50 | 517.59 | 27,475 |
| 2024-05-10 | 522.50 | 534.50 | 516.50 | 534.50 | 521.49 | 39,688 |
| 2024-05-08 | 503.00 | 522.50 | 500.50 | 522.50 | 509.78 | 81,538 |
| 2024-05-07 | 500.00 | 501.50 | 490.40 | 501.50 | 489.29 | 49,005 |
| 2024-05-06 | 500.00 | 506.00 | 496.00 | 500.00 | 487.83 | 78,674 |
| 2024-05-03 | 499.20 | 512.50 | 484.00 | 504.00 | 491.73 | 666,294 |
| 2024-05-02 | 530.50 | 530.50 | 520.00 | 521.00 | 508.32 | 36,318 |
| 2024-04-30 | 528.00 | 532.00 | 525.00 | 530.50 | 517.59 | 20,729 |
| 2024-04-29 | 518.00 | 526.00 | 517.00 | 526.00 | 513.20 | 37,112 |
| 2024-04-26 | 500.00 | 518.50 | 499.20 | 518.50 | 505.88 | 48,290 |
| 2024-04-25 | 511.00 | 511.00 | 494.00 | 499.20 | 487.05 | 47,234 |
| 2024-04-24 | 505.00 | 518.00 | 502.00 | 512.00 | 499.54 | 55,602 |
| 2024-04-23 | 499.00 | 507.50 | 491.00 | 505.00 | 492.71 | 60,144 |
| 2024-04-22 | 512.50 | 519.00 | 499.60 | 500.00 | 487.83 | 36,140 |
| 2024-04-19 | 500.00 | 516.00 | 499.60 | 511.00 | 498.56 | 59,025 |
| 2024-04-18 | 507.00 | 522.50 | 494.00 | 505.00 | 492.71 | 291,536 |
| 2024-04-17 | 534.50 | 537.50 | 532.00 | 534.50 | 521.49 | 46,700 |
| 2024-04-16 | 544.50 | 544.50 | 531.00 | 534.50 | 521.49 | 41,863 |
| 2024-04-15 | 543.00 | 555.50 | 541.00 | 550.00 | 536.61 | 47,666 |
| 2024-04-12 | 553.00 | 562.00 | 542.00 | 543.00 | 529.78 | 74,551 |
| 2024-04-11 | 551.00 | 555.00 | 548.00 | 550.00 | 536.61 | 46,234 |
| 2024-04-10 | 551.50 | 560.50 | 548.00 | 552.50 | 539.05 | 46,836 |
| 2024-04-09 | 551.50 | 557.50 | 546.00 | 551.50 | 538.08 | 29,065 |
| 2024-04-08 | 565.00 | 569.50 | 549.50 | 551.50 | 538.08 | 31,782 |
| 2024-04-05 | 562.00 | 566.50 | 556.50 | 565.00 | 551.25 | 28,971 |
| 2024-04-04 | 556.50 | 567.00 | 555.00 | 566.00 | 552.22 | 15,627 |
| 2024-04-03 | 547.00 | 552.00 | 542.00 | 552.00 | 538.57 | 17,715 |
| 2024-04-02 | 556.00 | 561.00 | 546.50 | 547.00 | 533.69 | 39,511 |
| 2024-03-28 | 555.50 | 561.00 | 553.50 | 556.00 | 542.47 | 14,204 |
| 2024-03-27 | 544.50 | 557.00 | 544.50 | 556.00 | 542.47 | 22,417 |
| 2024-03-26 | 545.50 | 551.00 | 540.00 | 544.50 | 531.25 | 30,852 |
| 2024-03-25 | 528.00 | 545.00 | 528.00 | 544.50 | 531.25 | 33,909 |
| 2024-03-22 | 542.50 | 542.50 | 533.50 | 539.00 | 525.88 | 22,677 |
| 2024-03-21 | 532.50 | 548.00 | 532.50 | 542.50 | 528.74 | 21,566 |
| 2024-03-20 | 531.50 | 535.50 | 523.00 | 531.50 | 518.02 | 16,078 |
| 2024-03-19 | 530.00 | 532.50 | 517.00 | 531.50 | 518.02 | 40,572 |
| 2024-03-18 | 531.50 | 536.00 | 523.50 | 531.00 | 517.53 | 43,505 |
| 2024-03-15 | 541.50 | 544.00 | 533.00 | 534.00 | 520.46 | 28,640 |
| 2024-03-14 | 547.50 | 551.00 | 539.50 | 542.50 | 528.74 | 32,017 |
| 2024-03-13 | 551.50 | 559.50 | 545.50 | 547.50 | 533.61 | 53,256 |
| 2024-03-12 | 552.00 | 553.50 | 534.00 | 551.50 | 537.51 | 66,669 |
| 2024-03-11 | 571.00 | 571.00 | 547.00 | 552.50 | 538.49 | 33,632 |
| 2024-03-08 | 582.50 | 586.00 | 568.00 | 572.00 | 557.49 | 20,236 |
| 2024-03-07 | 573.00 | 588.00 | 569.50 | 582.50 | 567.73 | 159,002 |
| 2024-03-06 | 567.00 | 575.50 | 563.00 | 573.00 | 558.47 | 22,975 |
| 2024-03-05 | 572.00 | 572.00 | 554.50 | 567.00 | 552.62 | 31,975 |
| 2024-03-04 | 580.00 | 584.00 | 566.00 | 572.00 | 557.49 | 27,291 |
| 2024-03-01 | 568.00 | 580.50 | 567.50 | 580.50 | 565.78 | 22,367 |
| 2024-02-29 | 557.50 | 570.50 | 557.50 | 568.00 | 553.59 | 35,466 |
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.