Vitec Software Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	216.00	223.60	215.00	223.60	222.82	191,013
2026-07-24	212.80	217.20	212.00	213.80	213.05	112,359
2026-07-23	218.80	220.00	212.80	213.40	212.65	86,387
2026-07-22	219.00	223.00	215.60	219.40	218.63	74,108
2026-07-21	222.20	222.60	216.80	218.20	217.43	67,834
2026-07-20	223.00	223.40	217.80	222.00	221.22	113,991
2026-07-17	225.40	229.40	221.00	223.20	222.42	120,015
2026-07-16	223.60	225.80	219.60	225.00	224.21	96,664
2026-07-15	232.00	232.60	214.40	223.60	222.82	365,510
2026-07-14	245.80	248.40	218.20	231.60	230.79	438,353
2026-07-13	227.00	233.00	224.40	232.20	231.39	148,055
2026-07-10	225.00	230.80	223.60	228.00	227.20	84,304
2026-07-09	228.40	228.40	221.40	224.80	224.01	108,013
2026-07-08	233.20	233.20	224.60	225.00	224.21	94,551
2026-07-07	236.40	239.40	230.40	233.80	232.98	211,594
2026-07-06	234.00	237.00	230.60	234.60	233.78	133,478
2026-07-03	232.80	238.00	231.00	233.80	232.98	106,650
2026-07-02	230.80	236.00	228.80	231.60	230.79	127,554
2026-07-01	229.20	232.40	222.60	230.60	229.79	78,124
2026-06-30	227.80	230.00	226.00	228.20	227.40	97,194
2026-06-29	231.40	233.60	226.40	226.60	225.80	81,345
2026-06-26	225.00	229.20	221.00	228.80	228.00	103,690
2026-06-25	223.00	227.60	220.00	226.00	225.21	64,943
2026-06-24	226.00	228.20	219.60	222.40	221.62	109,472
2026-06-23	220.00	230.60	218.60	227.60	225.88	80,834
2026-06-22	223.40	226.20	217.80	221.40	219.73	88,614
2026-06-18	230.40	235.00	219.00	223.40	221.72	155,437
2026-06-17	234.00	234.00	227.80	231.00	229.26	53,175
2026-06-16	238.00	239.80	232.20	234.40	232.63	64,941
2026-06-15	242.80	245.40	236.80	237.00	235.21	72,715
2026-06-12	236.20	241.00	232.80	238.80	237.00	149,943
2026-06-11	242.60	243.00	231.80	234.60	232.83	150,848
2026-06-10	253.00	253.00	242.20	244.00	242.16	83,228
2026-06-09	256.00	256.00	248.00	252.40	250.50	97,066
2026-06-08	255.20	259.20	252.40	257.20	255.26	89,490
2026-06-05	261.80	272.80	258.20	258.60	256.65	109,077
2026-06-04	257.80	266.00	257.00	261.80	259.83	102,557
2026-06-03	271.20	271.80	257.00	258.40	256.45	162,051
2026-06-02	282.00	284.60	268.60	271.80	269.75	164,248
2026-06-01	267.20	283.60	267.00	282.40	280.27	308,396
2026-05-29	268.00	271.80	260.40	261.00	259.03	1,014,808
2026-05-28	262.80	269.00	260.40	266.00	264.00	314,203
2026-05-27	270.40	270.40	263.00	265.40	263.40	129,571
2026-05-26	276.20	276.20	266.80	269.40	267.37	63,257
2026-05-25	274.60	279.00	270.20	277.60	275.51	62,147
2026-05-22	282.00	285.40	272.20	275.20	273.13	78,341
2026-05-21	283.00	285.00	277.00	278.80	276.70	159,533
2026-05-20	273.00	286.80	270.40	283.00	280.87	126,137
2026-05-19	258.80	279.80	258.80	274.60	272.53	119,409
2026-05-18	253.00	258.40	249.00	257.20	255.26	65,973
2026-05-15	248.40	257.20	248.00	254.40	252.48	86,449
2026-05-13	253.60	254.40	245.20	245.20	243.35	58,884
2026-05-12	262.00	262.80	251.80	253.00	251.09	79,235
2026-05-11	261.40	265.80	258.40	264.40	262.41	75,187
2026-05-08	267.20	269.60	260.40	261.20	259.23	58,337
2026-05-07	265.00	269.60	260.00	267.20	265.19	99,845
2026-05-06	260.20	273.80	258.00	264.40	262.41	79,428
2026-05-05	261.80	266.80	256.80	260.00	258.04	69,511
2026-05-04	254.80	263.80	254.20	260.00	258.04	108,088
2026-04-30	249.60	254.60	248.00	254.60	252.68	78,379

← NewerPage 2 of 5 · 250 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.