Vitec Software Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	322.20	329.60	317.60	319.00	309.22	13,389
2022-09-26	328.00	332.60	320.20	322.20	312.32	14,993
2022-09-23	332.20	335.80	320.40	328.00	317.46	29,551
2022-09-22	348.60	349.00	331.20	332.20	321.52	43,976
2022-09-21	340.40	356.20	338.80	354.80	343.40	29,579
2022-09-20	353.60	358.00	340.00	341.20	330.23	45,677
2022-09-19	368.00	368.40	350.80	353.60	342.23	11,867
2022-09-16	378.60	378.60	364.00	368.40	356.56	17,290
2022-09-15	396.20	402.60	373.20	378.60	366.43	34,165
2022-09-14	403.00	407.60	385.60	394.00	381.34	12,550
2022-09-13	408.00	415.00	402.80	405.20	392.18	21,597
2022-09-12	400.60	409.60	390.20	408.20	395.08	11,860
2022-09-09	386.60	402.60	386.60	400.40	387.53	9,707
2022-09-08	375.40	387.80	375.20	386.60	374.17	7,283
2022-09-07	380.00	383.40	376.80	379.20	367.01	29,244
2022-09-06	388.20	396.40	379.00	380.00	367.79	61,744
2022-09-05	393.40	393.40	379.80	388.20	375.72	10,914
2022-09-02	379.00	398.40	374.40	395.60	382.88	21,233
2022-09-01	390.00	390.00	378.20	379.00	366.82	23,691
2022-08-31	396.20	411.20	396.20	398.60	385.79	27,318
2022-08-30	401.60	408.40	393.00	396.20	383.46	116,398
2022-08-29	400.20	405.60	390.60	401.60	388.69	9,346
2022-08-26	409.80	419.20	405.00	407.00	393.92	64,522
2022-08-25	415.40	422.00	406.20	409.80	396.63	6,113
2022-08-24	406.60	416.80	396.80	414.80	401.47	8,630
2022-08-23	415.80	420.40	407.00	409.00	395.85	6,709
2022-08-22	421.20	425.00	411.60	416.20	402.82	11,589
2022-08-19	437.20	437.20	421.20	421.60	408.05	17,562
2022-08-18	438.00	442.60	434.00	437.20	423.15	7,880
2022-08-17	445.00	446.00	434.20	438.00	423.92	13,669
2022-08-16	439.00	459.40	437.60	445.00	430.70	14,252
2022-08-15	443.60	448.80	436.20	439.00	424.89	10,527
2022-08-12	437.00	445.80	434.20	443.60	429.34	10,394
2022-08-11	436.80	442.60	434.60	437.00	422.95	7,408
2022-08-10	423.60	436.60	416.00	434.40	420.44	10,262
2022-08-09	434.00	435.80	421.00	423.20	409.60	11,588
2022-08-08	438.40	445.40	433.40	434.20	420.24	9,468
2022-08-05	459.40	460.40	440.00	442.20	427.99	14,867
2022-08-04	455.00	467.40	451.40	459.40	444.63	8,843
2022-08-03	452.40	460.60	452.20	454.60	439.99	13,735
2022-08-02	465.00	465.00	442.80	452.40	437.86	11,205
2022-08-01	463.80	471.20	458.40	465.00	450.05	16,465
2022-07-29	471.20	480.80	465.40	466.60	451.60	28,101
2022-07-28	458.00	473.00	458.00	471.20	456.05	16,809
2022-07-27	435.00	458.00	432.80	456.60	441.92	19,980
2022-07-26	436.00	451.00	434.00	435.00	421.02	12,606
2022-07-25	447.40	450.00	438.20	443.00	428.76	15,390
2022-07-22	446.00	458.00	438.00	447.40	433.02	28,177
2022-07-21	426.00	443.40	423.20	440.60	426.44	20,608
2022-07-20	409.20	429.40	409.20	424.60	410.95	27,420
2022-07-19	404.00	416.40	400.00	407.80	394.69	37,016
2022-07-18	405.00	409.60	390.00	402.20	389.27	75,265
2022-07-15	468.00	468.00	370.00	403.60	390.63	164,652
2022-07-14	488.20	498.00	482.60	491.00	475.22	24,926
2022-07-13	500.00	500.00	475.40	488.20	472.51	14,575
2022-07-12	492.20	505.00	483.20	502.00	485.86	18,052
2022-07-11	485.00	497.60	479.00	492.80	476.96	23,799
2022-07-08	484.40	495.40	478.60	493.40	477.54	18,875
2022-07-07	470.00	488.20	470.00	484.00	468.44	16,915
2022-07-06	437.80	471.60	437.80	470.00	454.89	45,315

← NewerPage 18 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.