Vitec Software Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	550.50	550.50	526.00	528.50	514.58	24,202
2023-11-30	540.00	551.50	526.50	550.00	535.51	130,170
2023-11-29	536.00	549.50	532.00	542.00	527.72	38,113
2023-11-28	520.00	531.00	513.50	530.00	516.04	21,774
2023-11-27	517.00	527.50	517.00	520.00	506.30	16,881
2023-11-24	517.50	522.00	513.00	517.00	503.38	14,781
2023-11-23	522.50	524.00	513.00	517.50	503.87	40,231
2023-11-22	513.50	522.50	510.50	521.50	507.76	22,357
2023-11-21	516.50	518.00	508.00	508.00	494.62	18,027
2023-11-20	510.00	519.00	505.00	514.00	500.46	18,307
2023-11-17	499.20	513.00	499.20	510.00	496.57	21,420
2023-11-16	507.00	509.50	497.20	499.20	486.05	16,318
2023-11-15	508.00	521.00	501.50	509.50	496.08	42,291
2023-11-14	487.40	512.00	487.40	511.50	498.03	39,941
2023-11-13	485.00	489.20	476.20	483.80	471.06	22,709
2023-11-10	485.20	486.00	476.20	484.80	472.03	23,664
2023-11-09	480.00	488.20	476.60	485.60	472.81	27,490
2023-11-08	468.80	477.20	466.00	475.40	462.88	27,908
2023-11-07	463.60	468.60	459.80	467.40	455.09	30,054
2023-11-06	461.40	466.00	456.80	463.60	451.39	34,752
2023-11-03	457.00	462.60	452.80	459.60	447.50	13,158
2023-11-02	442.40	466.20	442.40	457.00	444.96	45,340
2023-11-01	445.00	450.60	437.00	439.60	428.02	26,576
2023-10-31	441.60	447.20	437.60	444.80	433.08	40,935
2023-10-30	432.80	441.80	431.00	438.80	427.24	27,576
2023-10-27	443.20	443.20	428.00	432.80	421.40	32,056
2023-10-26	444.00	451.60	440.20	443.20	431.53	49,316
2023-10-25	446.00	446.00	431.60	440.00	428.41	103,732
2023-10-24	429.60	451.80	429.00	446.00	434.25	60,713
2023-10-23	432.40	438.40	422.40	429.00	417.70	38,467
2023-10-20	445.40	447.60	428.40	430.20	418.87	51,682
2023-10-19	435.40	467.00	434.00	450.00	438.15	210,691
2023-10-18	433.00	438.00	421.00	432.60	421.21	44,049
2023-10-17	445.80	445.80	427.00	433.80	422.37	95,338
2023-10-16	449.80	453.80	442.00	445.80	434.06	64,208
2023-10-13	472.80	474.00	448.40	449.80	437.95	138,560
2023-10-12	480.40	485.80	475.40	477.00	464.44	22,010
2023-10-11	485.00	485.00	477.80	479.80	467.16	78,560
2023-10-10	478.60	486.40	478.60	486.40	473.59	29,940
2023-10-09	490.60	490.60	466.60	472.60	460.15	66,210
2023-10-06	487.00	497.00	482.60	490.60	477.68	33,905
2023-10-05	492.00	500.50	489.40	491.00	478.07	24,384
2023-10-04	502.00	502.00	490.20	491.60	478.65	18,409
2023-10-03	513.00	513.00	499.80	502.00	488.78	19,910
2023-10-02	513.50	515.50	497.80	513.00	499.49	72,841
2023-09-29	505.50	518.50	505.50	513.50	499.98	37,205
2023-09-28	501.00	507.00	499.40	505.50	492.19	28,580
2023-09-27	503.00	504.50	500.00	503.00	489.75	32,154
2023-09-26	510.00	510.50	501.00	503.00	489.75	18,862
2023-09-25	517.50	518.00	504.50	510.00	496.57	23,189
2023-09-22	514.50	520.00	508.00	517.50	503.32	24,124
2023-09-21	523.50	526.00	513.50	515.00	500.88	33,029
2023-09-20	523.00	528.00	519.50	526.50	512.07	29,016
2023-09-19	530.00	530.00	519.00	523.00	508.66	58,437
2023-09-18	539.50	542.00	531.00	533.00	518.39	22,214
2023-09-15	541.00	542.50	533.00	536.50	521.79	310,592
2023-09-14	536.00	542.00	524.50	534.00	519.36	59,252
2023-09-13	561.00	562.50	526.00	536.00	521.31	119,408
2023-09-12	591.00	591.00	558.00	562.00	546.60	65,990
2023-09-11	580.00	591.00	580.00	591.00	574.80	189,044

← NewerPage 13 of 22 · 1,261 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.