Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 590.50 | 591.00 | 575.50 | 580.00 | 564.10 | 21,012 |
| 2023-09-07 | 589.00 | 590.50 | 585.50 | 589.00 | 572.86 | 39,199 |
| 2023-09-06 | 593.50 | 595.00 | 588.00 | 589.00 | 572.86 | 18,863 |
| 2023-09-05 | 590.50 | 593.50 | 587.00 | 593.50 | 577.23 | 32,513 |
| 2023-09-04 | 588.00 | 595.50 | 587.00 | 591.00 | 574.80 | 28,421 |
| 2023-09-01 | 591.00 | 596.00 | 586.00 | 587.50 | 571.40 | 21,682 |
| 2023-08-31 | 581.50 | 593.00 | 579.00 | 591.50 | 575.29 | 26,011 |
| 2023-08-30 | 582.50 | 591.00 | 573.50 | 581.50 | 565.56 | 37,985 |
| 2023-08-29 | 596.50 | 599.00 | 576.50 | 579.00 | 563.13 | 122,621 |
| 2023-08-28 | 592.50 | 598.00 | 589.00 | 596.50 | 580.15 | 22,516 |
| 2023-08-25 | 594.00 | 598.00 | 577.50 | 592.50 | 576.26 | 30,925 |
| 2023-08-24 | 599.00 | 602.50 | 580.50 | 583.50 | 567.51 | 22,907 |
| 2023-08-23 | 595.00 | 605.00 | 591.50 | 604.00 | 587.44 | 35,811 |
| 2023-08-22 | 595.50 | 599.00 | 588.50 | 599.00 | 582.58 | 28,688 |
| 2023-08-21 | 567.00 | 599.50 | 567.00 | 590.00 | 573.83 | 54,491 |
| 2023-08-18 | 571.00 | 571.00 | 558.00 | 564.50 | 549.03 | 20,091 |
| 2023-08-17 | 589.50 | 589.50 | 568.50 | 571.50 | 555.84 | 13,279 |
| 2023-08-16 | 580.00 | 591.00 | 575.00 | 589.50 | 573.34 | 13,618 |
| 2023-08-15 | 593.50 | 593.50 | 580.00 | 581.00 | 565.07 | 20,971 |
| 2023-08-14 | 593.00 | 595.00 | 588.00 | 593.50 | 577.23 | 11,756 |
| 2023-08-11 | 592.50 | 595.00 | 588.50 | 594.00 | 577.72 | 12,647 |
| 2023-08-10 | 583.00 | 599.50 | 579.50 | 595.50 | 579.18 | 13,450 |
| 2023-08-09 | 578.50 | 589.50 | 577.50 | 583.00 | 567.02 | 9,615 |
| 2023-08-08 | 580.50 | 588.00 | 573.50 | 578.50 | 562.64 | 11,226 |
| 2023-08-07 | 588.50 | 588.50 | 580.00 | 580.50 | 564.59 | 14,228 |
| 2023-08-04 | 577.50 | 589.00 | 563.00 | 589.00 | 572.86 | 21,212 |
| 2023-08-03 | 579.50 | 586.50 | 572.50 | 575.00 | 559.24 | 17,048 |
| 2023-08-02 | 590.00 | 591.00 | 580.00 | 581.50 | 565.56 | 18,488 |
| 2023-08-01 | 599.50 | 601.00 | 586.50 | 592.00 | 575.77 | 16,459 |
| 2023-07-31 | 595.50 | 604.00 | 593.50 | 599.50 | 583.07 | 20,508 |
| 2023-07-28 | 599.50 | 599.50 | 593.00 | 595.00 | 578.69 | 8,076 |
| 2023-07-27 | 590.50 | 601.00 | 590.50 | 600.00 | 583.55 | 16,014 |
| 2023-07-26 | 601.50 | 602.00 | 594.50 | 598.00 | 581.61 | 19,873 |
| 2023-07-25 | 600.00 | 602.00 | 588.00 | 601.00 | 584.53 | 21,590 |
| 2023-07-24 | 581.00 | 603.50 | 580.00 | 601.50 | 585.01 | 50,311 |
| 2023-07-21 | 567.00 | 582.50 | 555.00 | 582.50 | 566.53 | 22,000 |
| 2023-07-20 | 581.00 | 581.00 | 565.50 | 570.00 | 554.38 | 19,004 |
| 2023-07-19 | 578.00 | 588.50 | 578.00 | 582.50 | 566.53 | 20,755 |
| 2023-07-18 | 576.00 | 593.00 | 574.50 | 576.00 | 560.21 | 35,262 |
| 2023-07-17 | 582.00 | 593.00 | 572.50 | 576.00 | 560.21 | 41,781 |
| 2023-07-14 | 544.00 | 589.00 | 544.00 | 583.00 | 567.02 | 123,572 |
| 2023-07-13 | 519.50 | 520.50 | 512.50 | 515.00 | 500.88 | 15,458 |
| 2023-07-12 | 516.00 | 519.00 | 510.50 | 517.50 | 503.32 | 8,677 |
| 2023-07-11 | 515.00 | 520.00 | 505.50 | 514.50 | 500.40 | 16,978 |
| 2023-07-10 | 518.00 | 518.00 | 510.00 | 515.00 | 500.88 | 9,107 |
| 2023-07-07 | 508.50 | 524.50 | 506.00 | 523.00 | 508.66 | 16,273 |
| 2023-07-06 | 512.00 | 517.50 | 506.00 | 508.50 | 494.56 | 15,052 |
| 2023-07-05 | 529.50 | 529.50 | 505.00 | 516.00 | 501.86 | 28,498 |
| 2023-07-04 | 519.50 | 532.00 | 517.50 | 529.50 | 514.99 | 17,027 |
| 2023-07-03 | 543.00 | 543.00 | 501.50 | 521.00 | 506.72 | 66,599 |
| 2023-06-30 | 543.50 | 548.50 | 537.00 | 542.00 | 527.14 | 65,995 |
| 2023-06-29 | 540.00 | 543.50 | 535.00 | 541.50 | 526.66 | 22,470 |
| 2023-06-28 | 523.00 | 539.50 | 522.00 | 539.50 | 524.71 | 82,880 |
| 2023-06-27 | 530.00 | 530.00 | 510.00 | 520.50 | 506.23 | 20,652 |
| 2023-06-26 | 532.00 | 532.00 | 518.00 | 530.00 | 515.47 | 38,154 |
| 2023-06-22 | 533.00 | 538.00 | 526.00 | 533.00 | 517.83 | 71,633 |
| 2023-06-21 | 553.00 | 553.00 | 533.50 | 538.00 | 522.69 | 21,922 |
| 2023-06-20 | 561.00 | 561.00 | 552.00 | 552.50 | 536.78 | 18,627 |
| 2023-06-19 | 561.50 | 561.50 | 546.50 | 559.50 | 543.58 | 22,472 |
| 2023-06-16 | 557.00 | 563.00 | 551.00 | 563.00 | 546.98 | 58,852 |
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.