Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 543.00 | 565.00 | 542.50 | 557.50 | 543.36 | 16,850 |
| 2024-02-27 | 547.00 | 550.00 | 543.50 | 548.50 | 534.59 | 19,138 |
| 2024-02-26 | 552.50 | 554.00 | 542.00 | 547.00 | 533.13 | 103,056 |
| 2024-02-23 | 555.00 | 559.00 | 550.00 | 552.50 | 538.49 | 11,144 |
| 2024-02-22 | 560.00 | 565.00 | 554.50 | 555.00 | 540.92 | 8,730 |
| 2024-02-21 | 559.00 | 561.00 | 546.00 | 552.00 | 538.00 | 16,185 |
| 2024-02-20 | 576.50 | 578.00 | 558.00 | 559.50 | 545.31 | 14,914 |
| 2024-02-19 | 572.00 | 580.50 | 568.50 | 576.50 | 561.88 | 49,415 |
| 2024-02-16 | 575.50 | 586.00 | 571.00 | 574.50 | 559.93 | 21,734 |
| 2024-02-15 | 561.00 | 575.50 | 555.00 | 575.50 | 560.90 | 32,529 |
| 2024-02-14 | 552.50 | 563.00 | 550.00 | 561.00 | 546.77 | 13,061 |
| 2024-02-13 | 567.50 | 572.00 | 546.00 | 552.50 | 538.49 | 24,749 |
| 2024-02-12 | 569.00 | 576.00 | 568.50 | 570.50 | 556.03 | 26,877 |
| 2024-02-09 | 565.00 | 569.00 | 557.00 | 569.00 | 554.57 | 22,601 |
| 2024-02-08 | 555.00 | 566.00 | 555.00 | 565.00 | 550.67 | 33,304 |
| 2024-02-07 | 531.50 | 556.50 | 531.50 | 555.00 | 540.92 | 68,552 |
| 2024-02-06 | 534.50 | 537.50 | 528.00 | 531.50 | 518.02 | 21,601 |
| 2024-02-05 | 524.00 | 540.00 | 519.50 | 533.50 | 519.97 | 80,678 |
| 2024-02-02 | 543.00 | 551.50 | 524.00 | 524.00 | 510.71 | 95,004 |
| 2024-02-01 | 557.50 | 571.00 | 527.00 | 540.00 | 526.30 | 112,510 |
| 2024-01-31 | 576.00 | 586.00 | 576.00 | 580.00 | 565.29 | 23,714 |
| 2024-01-30 | 583.50 | 587.00 | 581.50 | 582.00 | 567.24 | 14,204 |
| 2024-01-29 | 565.00 | 583.00 | 545.50 | 581.50 | 566.75 | 95,709 |
| 2024-01-26 | 589.50 | 593.50 | 583.50 | 591.50 | 576.50 | 19,742 |
| 2024-01-25 | 584.00 | 590.00 | 580.00 | 590.00 | 575.04 | 13,505 |
| 2024-01-24 | 583.00 | 588.00 | 580.00 | 584.00 | 569.19 | 11,910 |
| 2024-01-23 | 575.50 | 580.00 | 569.00 | 579.00 | 564.31 | 18,396 |
| 2024-01-22 | 568.50 | 577.50 | 566.00 | 574.50 | 559.93 | 11,511 |
| 2024-01-19 | 576.50 | 583.50 | 572.00 | 572.00 | 557.49 | 11,470 |
| 2024-01-18 | 572.00 | 580.00 | 570.00 | 576.50 | 561.88 | 15,771 |
| 2024-01-17 | 589.00 | 589.00 | 568.00 | 572.50 | 557.98 | 83,440 |
| 2024-01-16 | 585.00 | 596.00 | 585.00 | 589.00 | 574.06 | 21,895 |
| 2024-01-15 | 590.50 | 597.50 | 586.50 | 588.00 | 573.09 | 19,277 |
| 2024-01-12 | 572.50 | 593.00 | 572.50 | 590.00 | 575.04 | 54,718 |
| 2024-01-11 | 590.00 | 590.00 | 571.00 | 571.00 | 556.52 | 20,602 |
| 2024-01-10 | 581.00 | 585.50 | 572.50 | 585.50 | 570.65 | 13,420 |
| 2024-01-09 | 579.50 | 583.50 | 574.50 | 582.00 | 567.24 | 19,670 |
| 2024-01-08 | 568.50 | 579.50 | 558.50 | 579.50 | 564.80 | 22,666 |
| 2024-01-05 | 575.00 | 584.00 | 569.00 | 571.00 | 556.52 | 16,992 |
| 2024-01-04 | 567.50 | 580.50 | 567.50 | 575.00 | 560.42 | 16,326 |
| 2024-01-03 | 570.00 | 570.50 | 558.50 | 567.50 | 553.11 | 31,109 |
| 2024-01-02 | 585.00 | 585.50 | 569.00 | 570.00 | 555.54 | 14,424 |
| 2023-12-29 | 583.50 | 590.00 | 583.00 | 585.50 | 570.65 | 17,050 |
| 2023-12-28 | 586.50 | 587.50 | 578.00 | 585.50 | 570.65 | 16,714 |
| 2023-12-27 | 575.00 | 586.00 | 575.00 | 583.00 | 568.21 | 16,124 |
| 2023-12-22 | 569.50 | 577.00 | 567.50 | 574.00 | 559.44 | 29,220 |
| 2023-12-21 | 555.50 | 573.00 | 554.50 | 570.00 | 555.54 | 21,890 |
| 2023-12-20 | 567.00 | 570.00 | 556.00 | 570.00 | 554.99 | 26,717 |
| 2023-12-19 | 570.00 | 574.00 | 566.50 | 570.00 | 554.99 | 27,375 |
| 2023-12-18 | 570.00 | 573.00 | 564.00 | 570.50 | 555.47 | 37,001 |
| 2023-12-15 | 568.00 | 578.00 | 566.00 | 573.00 | 557.91 | 65,196 |
| 2023-12-14 | 551.00 | 569.50 | 551.00 | 566.00 | 551.09 | 46,928 |
| 2023-12-13 | 541.50 | 551.50 | 536.00 | 540.00 | 525.78 | 26,570 |
| 2023-12-12 | 546.00 | 548.50 | 534.50 | 542.00 | 527.72 | 20,080 |
| 2023-12-11 | 537.00 | 544.00 | 529.50 | 544.00 | 529.67 | 20,604 |
| 2023-12-08 | 524.00 | 540.00 | 524.00 | 537.00 | 522.86 | 32,992 |
| 2023-12-07 | 532.50 | 532.50 | 521.00 | 524.00 | 510.20 | 19,135 |
| 2023-12-06 | 538.00 | 541.00 | 528.00 | 532.00 | 517.99 | 22,857 |
| 2023-12-05 | 525.00 | 537.50 | 520.00 | 537.00 | 522.86 | 19,050 |
| 2023-12-04 | 528.50 | 536.00 | 521.00 | 525.00 | 511.17 | 15,066 |
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.