Vitec Software Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	391.40	393.00	380.00	388.00	376.10	19,111
2022-12-19	403.00	403.40	386.00	391.40	379.40	22,848
2022-12-16	413.60	413.60	400.00	405.40	392.97	38,556
2022-12-15	431.20	435.20	410.20	413.60	400.92	78,449
2022-12-14	439.40	448.60	431.20	439.80	426.31	44,844
2022-12-13	429.20	446.60	424.00	439.40	425.93	56,149
2022-12-12	422.40	435.40	415.00	428.20	415.07	26,740
2022-12-09	412.20	427.00	411.20	426.80	413.71	27,699
2022-12-08	407.80	407.80	396.40	404.40	392.00	66,828
2022-12-07	404.20	407.60	398.00	403.20	390.84	20,783
2022-12-06	421.20	422.20	402.40	405.80	393.36	17,443
2022-12-05	413.20	422.20	413.20	421.60	408.67	22,461
2022-12-02	404.80	416.20	403.80	413.20	400.53	21,296
2022-12-01	382.00	405.60	382.00	404.80	392.39	26,343
2022-11-30	375.00	384.40	371.60	380.00	368.35	87,101
2022-11-29	387.20	387.60	370.60	370.60	359.24	23,596
2022-11-28	390.20	392.60	383.00	387.80	375.91	15,544
2022-11-25	383.00	390.40	383.00	390.20	378.23	71,909
2022-11-24	380.80	388.00	379.60	385.00	373.19	11,111
2022-11-23	378.60	384.00	374.20	380.80	369.12	13,814
2022-11-22	378.40	379.40	372.40	378.60	366.99	11,416
2022-11-21	377.00	381.00	369.20	377.60	366.02	13,943
2022-11-18	378.20	385.20	371.20	377.00	365.44	39,388
2022-11-17	391.60	395.40	372.80	374.80	363.31	17,415
2022-11-16	390.20	399.60	384.80	392.80	380.75	32,883
2022-11-15	406.00	406.00	389.00	395.80	383.66	32,244
2022-11-14	402.00	410.80	398.40	400.80	388.51	30,379
2022-11-11	394.80	404.40	391.60	402.00	389.67	57,934
2022-11-10	379.00	395.00	378.80	386.80	374.94	186,370
2022-11-09	427.60	431.60	414.00	418.20	405.38	21,621
2022-11-08	413.60	430.00	409.00	427.20	414.10	15,371
2022-11-07	415.00	419.40	410.20	412.20	399.56	10,302
2022-11-04	410.80	416.80	408.00	415.00	402.27	6,240
2022-11-03	414.20	416.00	408.40	410.80	398.20	20,192
2022-11-02	409.20	416.00	409.00	415.00	402.27	19,993
2022-11-01	405.80	420.00	405.80	409.20	396.65	14,294
2022-10-31	421.40	421.80	402.00	405.60	393.16	18,153
2022-10-28	419.00	429.60	411.40	421.40	408.48	19,972
2022-10-27	417.00	424.60	410.80	418.80	405.96	12,587
2022-10-26	415.00	423.00	404.00	417.40	404.60	28,755
2022-10-25	396.00	417.60	392.60	415.00	402.27	30,903
2022-10-24	380.00	401.60	373.20	389.80	377.85	31,491
2022-10-21	370.00	383.40	361.20	371.60	360.20	74,737
2022-10-20	351.00	371.60	345.20	368.80	357.49	140,679
2022-10-19	364.80	364.80	346.20	349.00	338.30	17,805
2022-10-18	364.00	372.20	358.80	364.80	353.61	22,948
2022-10-17	349.20	362.00	342.40	357.80	346.83	19,191
2022-10-14	341.20	359.20	341.20	349.60	338.88	21,406
2022-10-13	331.20	340.60	324.00	340.20	329.77	16,388
2022-10-12	332.00	338.60	330.80	331.20	321.04	11,906
2022-10-11	328.60	335.20	325.40	332.00	321.82	18,365
2022-10-10	334.80	338.60	327.40	328.60	318.52	6,788
2022-10-07	345.40	345.60	332.60	334.60	324.34	16,161
2022-10-06	355.00	360.00	344.00	345.40	334.81	33,831
2022-10-05	349.80	356.20	343.20	353.20	342.37	21,824
2022-10-04	331.40	354.00	331.40	353.40	342.56	25,792
2022-10-03	329.00	332.20	316.00	330.00	319.88	13,000
2022-09-30	316.40	330.80	311.20	329.60	319.49	27,284
2022-09-29	324.40	325.40	312.60	316.40	306.70	18,171
2022-09-28	317.00	325.00	309.00	324.20	314.26	18,754

← NewerPage 17 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.