Vitec Software Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	498.00	506.50	488.60	505.00	490.14	25,279
2023-03-15	506.00	506.50	488.40	495.80	481.21	24,086
2023-03-14	500.00	507.50	490.00	506.00	491.11	61,000
2023-03-13	502.00	505.50	485.60	500.00	485.29	49,341
2023-03-10	503.00	510.50	499.80	503.50	488.69	14,502
2023-03-09	506.50	511.50	500.50	510.50	495.48	21,167
2023-03-08	503.50	507.50	499.00	506.50	491.60	11,969
2023-03-07	503.50	509.00	501.00	503.50	488.69	28,669
2023-03-06	501.00	510.50	499.00	506.00	491.11	20,959
2023-03-03	493.00	505.00	493.00	504.50	489.66	26,694
2023-03-02	486.60	491.80	478.80	491.20	476.75	15,452
2023-03-01	487.00	492.80	479.20	486.60	472.28	18,517
2023-02-28	471.40	483.00	470.00	483.00	468.79	185,829
2023-02-27	466.20	473.00	466.00	470.00	456.17	19,774
2023-02-24	487.00	487.20	452.00	464.00	450.35	35,807
2023-02-23	484.60	493.00	478.00	483.60	469.37	22,022
2023-02-22	485.40	485.40	476.00	478.20	464.13	16,138
2023-02-21	487.00	492.40	485.20	485.40	471.12	14,540
2023-02-20	485.00	495.00	485.00	492.00	477.53	59,202
2023-02-17	484.00	486.80	480.00	485.00	470.73	13,644
2023-02-16	492.40	496.00	484.80	487.00	472.67	21,798
2023-02-15	488.40	495.20	482.20	492.00	477.53	20,454
2023-02-14	490.80	494.00	482.00	488.00	473.64	9,775
2023-02-13	484.20	491.00	482.40	490.00	475.58	12,617
2023-02-10	488.40	492.80	480.00	484.20	469.95	15,742
2023-02-09	488.20	496.00	484.00	488.40	474.03	12,367
2023-02-08	490.00	499.00	487.60	488.20	473.84	31,909
2023-02-07	481.80	487.80	478.80	484.20	469.95	21,345
2023-02-06	498.00	498.00	480.60	481.80	467.63	18,760
2023-02-03	500.00	501.00	490.00	500.50	485.78	43,678
2023-02-02	472.80	502.00	463.00	502.00	487.23	76,185
2023-02-01	457.00	471.40	450.40	464.80	451.13	45,907
2023-01-31	440.40	443.40	430.20	442.00	429.00	33,010
2023-01-30	450.60	450.60	436.60	442.20	429.19	20,776
2023-01-27	441.40	453.60	438.80	452.20	438.90	29,585
2023-01-26	433.00	446.00	431.60	441.40	428.41	46,664
2023-01-25	443.00	443.00	430.00	433.00	420.26	31,369
2023-01-24	441.00	445.80	436.20	443.00	429.97	62,988
2023-01-23	432.00	444.00	430.00	441.00	428.03	32,484
2023-01-20	414.80	427.00	414.80	427.00	414.44	30,626
2023-01-19	414.00	422.00	412.00	414.40	402.21	51,091
2023-01-18	406.20	424.40	405.20	415.60	403.37	24,750
2023-01-17	406.60	406.60	398.40	404.80	392.89	16,677
2023-01-16	393.80	407.20	386.60	406.60	394.64	18,360
2023-01-13	406.80	406.80	391.00	393.20	381.63	21,664
2023-01-12	398.20	410.80	394.20	406.80	394.83	46,958
2023-01-11	402.80	405.00	395.20	399.40	387.65	39,970
2023-01-10	409.40	409.40	397.00	402.60	390.76	10,637
2023-01-09	412.60	418.40	407.40	409.40	397.36	18,345
2023-01-05	399.60	406.00	397.80	406.00	394.06	11,178
2023-01-04	399.20	406.40	391.00	399.60	387.84	47,437
2023-01-03	406.80	413.60	397.80	399.20	387.46	21,112
2023-01-02	418.20	425.40	400.00	407.20	395.22	21,478
2022-12-30	426.00	429.00	418.20	418.20	405.90	28,211
2022-12-29	416.60	425.80	412.00	425.80	413.27	35,673
2022-12-28	407.20	419.80	404.40	416.60	404.34	36,485
2022-12-27	400.80	411.00	400.80	407.40	395.41	222,895
2022-12-23	389.20	415.00	388.00	400.80	389.01	30,052
2022-12-22	391.80	395.80	386.00	389.60	377.65	165,637
2022-12-21	387.80	393.60	382.60	386.00	374.16	380,763

← NewerPage 16 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.