Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 557.00 | 557.00 | 545.00 | 555.00 | 539.21 | 59,210 |
| 2023-06-14 | 556.00 | 557.00 | 550.00 | 557.00 | 541.15 | 45,269 |
| 2023-06-13 | 555.00 | 560.00 | 553.00 | 555.50 | 539.69 | 15,285 |
| 2023-06-12 | 540.00 | 556.50 | 540.00 | 555.00 | 539.21 | 18,675 |
| 2023-06-09 | 547.50 | 549.50 | 541.00 | 545.00 | 529.49 | 24,443 |
| 2023-06-08 | 547.50 | 548.00 | 536.00 | 547.50 | 531.92 | 11,033 |
| 2023-06-07 | 558.50 | 559.00 | 539.00 | 551.50 | 535.81 | 22,831 |
| 2023-06-05 | 556.00 | 558.50 | 549.50 | 556.00 | 540.18 | 14,686 |
| 2023-06-02 | 546.50 | 557.00 | 546.50 | 556.00 | 540.18 | 15,057 |
| 2023-06-01 | 543.50 | 550.00 | 529.50 | 544.50 | 529.01 | 342,174 |
| 2023-05-31 | 526.50 | 547.00 | 523.00 | 543.50 | 528.03 | 86,148 |
| 2023-05-30 | 537.00 | 537.50 | 521.50 | 526.50 | 511.52 | 11,991 |
| 2023-05-29 | 534.50 | 540.50 | 534.50 | 537.00 | 521.72 | 7,017 |
| 2023-05-26 | 531.00 | 535.00 | 528.50 | 534.50 | 519.29 | 18,973 |
| 2023-05-25 | 525.00 | 534.50 | 525.00 | 531.00 | 515.89 | 27,640 |
| 2023-05-24 | 546.50 | 546.50 | 525.50 | 525.50 | 510.55 | 20,968 |
| 2023-05-23 | 557.50 | 563.00 | 548.00 | 550.00 | 534.35 | 15,441 |
| 2023-05-22 | 548.50 | 559.50 | 542.00 | 559.50 | 543.58 | 15,135 |
| 2023-05-19 | 556.00 | 558.50 | 545.00 | 550.00 | 534.35 | 9,989 |
| 2023-05-17 | 558.50 | 558.50 | 550.00 | 554.50 | 538.72 | 8,145 |
| 2023-05-16 | 554.50 | 561.50 | 550.00 | 557.50 | 541.64 | 36,327 |
| 2023-05-15 | 555.00 | 559.50 | 551.00 | 552.50 | 536.78 | 22,575 |
| 2023-05-12 | 556.50 | 558.50 | 550.50 | 552.50 | 536.78 | 14,176 |
| 2023-05-11 | 545.00 | 557.50 | 540.50 | 557.50 | 541.64 | 23,610 |
| 2023-05-10 | 533.00 | 546.00 | 531.50 | 540.50 | 525.12 | 22,660 |
| 2023-05-09 | 548.50 | 548.50 | 528.00 | 533.50 | 518.32 | 25,690 |
| 2023-05-08 | 555.50 | 557.50 | 543.50 | 548.50 | 532.89 | 11,671 |
| 2023-05-05 | 544.00 | 556.00 | 540.00 | 555.50 | 539.69 | 25,888 |
| 2023-05-04 | 538.00 | 542.00 | 534.00 | 540.00 | 524.63 | 21,966 |
| 2023-05-03 | 532.00 | 544.00 | 531.50 | 538.00 | 522.69 | 28,721 |
| 2023-05-02 | 539.00 | 545.50 | 531.00 | 532.00 | 516.86 | 18,737 |
| 2023-04-28 | 533.00 | 548.00 | 533.00 | 539.00 | 523.66 | 54,323 |
| 2023-04-27 | 504.50 | 532.00 | 503.50 | 530.50 | 515.40 | 77,537 |
| 2023-04-26 | 495.80 | 506.50 | 483.40 | 504.00 | 489.66 | 47,976 |
| 2023-04-25 | 499.20 | 508.00 | 493.80 | 495.80 | 481.69 | 39,640 |
| 2023-04-24 | 485.20 | 501.50 | 485.20 | 499.20 | 484.99 | 49,940 |
| 2023-04-21 | 536.50 | 541.50 | 472.40 | 486.60 | 472.75 | 113,799 |
| 2023-04-20 | 525.00 | 526.00 | 516.00 | 520.00 | 505.20 | 74,667 |
| 2023-04-19 | 528.50 | 529.50 | 522.00 | 525.00 | 510.06 | 18,430 |
| 2023-04-18 | 528.50 | 534.00 | 524.00 | 528.50 | 513.46 | 17,877 |
| 2023-04-17 | 522.00 | 531.00 | 516.50 | 526.50 | 511.52 | 23,683 |
| 2023-04-14 | 559.00 | 559.00 | 510.00 | 520.50 | 505.69 | 53,389 |
| 2023-04-13 | 551.00 | 560.00 | 549.00 | 559.00 | 543.09 | 22,727 |
| 2023-04-12 | 558.50 | 559.50 | 546.00 | 548.00 | 532.41 | 19,849 |
| 2023-04-11 | 547.50 | 558.50 | 540.50 | 558.50 | 542.61 | 31,971 |
| 2023-04-06 | 537.50 | 547.50 | 535.00 | 542.50 | 527.06 | 12,779 |
| 2023-04-05 | 540.00 | 540.00 | 525.00 | 534.50 | 519.29 | 44,722 |
| 2023-04-04 | 530.00 | 546.50 | 530.00 | 540.00 | 524.63 | 28,846 |
| 2023-04-03 | 536.50 | 538.50 | 524.50 | 527.50 | 512.49 | 21,565 |
| 2023-03-31 | 528.00 | 536.50 | 524.50 | 533.50 | 518.32 | 31,300 |
| 2023-03-30 | 509.00 | 527.00 | 508.00 | 527.00 | 512.00 | 29,008 |
| 2023-03-29 | 501.50 | 509.50 | 496.60 | 508.00 | 493.54 | 21,041 |
| 2023-03-28 | 513.00 | 519.00 | 493.00 | 499.60 | 485.38 | 19,423 |
| 2023-03-27 | 510.00 | 517.00 | 505.50 | 513.00 | 498.40 | 19,575 |
| 2023-03-24 | 504.00 | 514.00 | 497.80 | 504.00 | 489.66 | 25,798 |
| 2023-03-23 | 500.00 | 505.00 | 490.60 | 504.00 | 489.17 | 11,874 |
| 2023-03-22 | 500.50 | 500.50 | 492.60 | 493.20 | 478.69 | 14,794 |
| 2023-03-21 | 497.00 | 508.00 | 497.00 | 500.50 | 485.78 | 50,867 |
| 2023-03-20 | 502.50 | 502.50 | 486.60 | 497.00 | 482.38 | 27,276 |
| 2023-03-17 | 506.50 | 513.00 | 496.00 | 498.00 | 483.35 | 66,428 |
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.