Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 435.40 | 444.40 | 425.00 | 437.80 | 423.73 | 8,654 |
| 2022-07-04 | 447.60 | 448.80 | 431.40 | 433.80 | 419.86 | 18,743 |
| 2022-07-01 | 444.60 | 448.80 | 435.80 | 447.60 | 433.21 | 15,794 |
| 2022-06-30 | 435.00 | 445.80 | 431.20 | 443.40 | 429.15 | 29,629 |
| 2022-06-29 | 440.00 | 447.60 | 431.80 | 441.80 | 427.60 | 28,087 |
| 2022-06-28 | 467.00 | 467.40 | 443.60 | 444.40 | 430.12 | 19,738 |
| 2022-06-27 | 465.00 | 473.80 | 457.40 | 467.00 | 451.99 | 31,178 |
| 2022-06-23 | 460.00 | 464.40 | 438.60 | 452.40 | 437.86 | 23,605 |
| 2022-06-22 | 472.60 | 472.60 | 451.00 | 455.00 | 439.89 | 58,183 |
| 2022-06-21 | 480.00 | 488.80 | 476.80 | 478.40 | 462.51 | 21,132 |
| 2022-06-20 | 484.20 | 494.20 | 474.20 | 480.00 | 464.06 | 10,328 |
| 2022-06-17 | 470.00 | 486.00 | 467.00 | 478.40 | 462.51 | 30,802 |
| 2022-06-16 | 487.00 | 490.60 | 464.00 | 468.40 | 452.85 | 12,872 |
| 2022-06-15 | 480.80 | 492.40 | 472.80 | 486.80 | 470.63 | 45,295 |
| 2022-06-14 | 488.40 | 497.80 | 478.80 | 480.80 | 464.83 | 21,337 |
| 2022-06-13 | 507.50 | 507.50 | 487.60 | 493.80 | 477.40 | 25,642 |
| 2022-06-10 | 518.00 | 526.00 | 505.00 | 507.50 | 490.65 | 30,225 |
| 2022-06-09 | 531.50 | 534.00 | 520.50 | 524.50 | 507.08 | 29,042 |
| 2022-06-08 | 533.50 | 538.00 | 527.00 | 534.00 | 516.27 | 21,289 |
| 2022-06-07 | 532.00 | 534.50 | 518.00 | 533.00 | 515.30 | 24,332 |
| 2022-06-03 | 529.50 | 541.00 | 528.00 | 533.00 | 515.30 | 46,682 |
| 2022-06-02 | 529.50 | 536.00 | 520.50 | 530.00 | 512.40 | 26,426 |
| 2022-06-01 | 521.50 | 532.00 | 514.50 | 529.50 | 511.92 | 65,152 |
| 2022-05-31 | 515.00 | 522.50 | 506.50 | 521.50 | 504.18 | 100,135 |
| 2022-05-30 | 507.00 | 523.00 | 498.60 | 518.00 | 500.80 | 45,040 |
| 2022-05-27 | 492.60 | 513.00 | 491.40 | 502.00 | 485.33 | 201,476 |
| 2022-05-25 | 498.00 | 498.00 | 487.40 | 496.00 | 479.53 | 10,588 |
| 2022-05-24 | 495.00 | 499.60 | 485.40 | 490.00 | 473.73 | 21,231 |
| 2022-05-23 | 499.00 | 502.00 | 481.60 | 493.80 | 477.40 | 45,340 |
| 2022-05-20 | 486.80 | 498.00 | 485.00 | 489.20 | 472.96 | 11,671 |
| 2022-05-19 | 486.20 | 488.80 | 474.00 | 486.40 | 470.25 | 15,823 |
| 2022-05-18 | 483.00 | 487.20 | 469.20 | 486.60 | 470.44 | 95,706 |
| 2022-05-17 | 468.20 | 493.80 | 468.20 | 475.00 | 459.23 | 61,810 |
| 2022-05-16 | 452.00 | 470.00 | 452.00 | 468.00 | 452.46 | 94,429 |
| 2022-05-13 | 443.40 | 456.60 | 443.40 | 452.00 | 436.99 | 20,412 |
| 2022-05-12 | 442.00 | 446.80 | 426.20 | 441.20 | 426.55 | 30,819 |
| 2022-05-11 | 445.60 | 453.60 | 435.00 | 450.00 | 435.06 | 226,532 |
| 2022-05-10 | 435.00 | 453.00 | 432.80 | 439.60 | 425.00 | 21,548 |
| 2022-05-09 | 450.00 | 450.20 | 429.80 | 430.20 | 415.91 | 25,297 |
| 2022-05-06 | 467.00 | 469.00 | 443.20 | 451.60 | 436.60 | 43,243 |
| 2022-05-05 | 484.00 | 487.80 | 463.00 | 468.00 | 452.46 | 15,310 |
| 2022-05-04 | 490.00 | 494.20 | 471.20 | 474.80 | 459.03 | 89,229 |
| 2022-05-03 | 496.00 | 499.40 | 482.40 | 493.60 | 477.21 | 155,751 |
| 2022-05-02 | 493.20 | 497.60 | 473.20 | 496.00 | 479.53 | 25,005 |
| 2022-04-29 | 501.50 | 506.00 | 494.00 | 498.40 | 481.85 | 26,867 |
| 2022-04-28 | 492.80 | 504.50 | 492.80 | 498.60 | 482.04 | 22,662 |
| 2022-04-27 | 519.50 | 527.00 | 487.00 | 493.00 | 476.63 | 41,656 |
| 2022-04-26 | 542.00 | 546.00 | 514.50 | 519.50 | 502.25 | 65,950 |
| 2022-04-25 | 539.00 | 544.00 | 518.00 | 541.50 | 523.52 | 40,198 |
| 2022-04-22 | 538.50 | 542.50 | 527.00 | 539.50 | 521.58 | 23,245 |
| 2022-04-21 | 529.50 | 541.50 | 524.00 | 536.00 | 518.20 | 23,771 |
| 2022-04-20 | 534.00 | 546.50 | 525.00 | 529.00 | 511.43 | 26,646 |
| 2022-04-19 | 522.50 | 532.00 | 512.50 | 532.00 | 514.33 | 27,524 |
| 2022-04-14 | 525.00 | 526.50 | 514.00 | 522.50 | 505.15 | 11,562 |
| 2022-04-13 | 522.00 | 526.50 | 508.00 | 522.50 | 505.15 | 17,684 |
| 2022-04-12 | 504.00 | 530.00 | 498.40 | 522.50 | 505.15 | 49,992 |
| 2022-04-11 | 509.50 | 509.50 | 498.00 | 504.50 | 487.75 | 14,188 |
| 2022-04-08 | 507.50 | 516.00 | 501.50 | 505.00 | 488.23 | 16,889 |
| 2022-04-07 | 516.50 | 521.00 | 503.50 | 506.00 | 489.20 | 16,836 |
| 2022-04-06 | 515.00 | 521.50 | 500.00 | 512.50 | 495.48 | 40,324 |
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.