Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 518.50 | 531.00 | 513.50 | 517.00 | 499.83 | 29,169 |
| 2022-04-04 | 498.00 | 520.50 | 493.20 | 518.50 | 501.28 | 30,434 |
| 2022-04-01 | 487.60 | 497.80 | 479.60 | 497.80 | 481.27 | 17,999 |
| 2022-03-31 | 478.00 | 487.50 | 471.00 | 487.50 | 471.31 | 30,587 |
| 2022-03-30 | 488.00 | 494.00 | 467.00 | 477.50 | 461.64 | 38,526 |
| 2022-03-29 | 456.50 | 480.00 | 452.00 | 477.50 | 461.64 | 34,348 |
| 2022-03-28 | 445.00 | 462.00 | 442.50 | 456.00 | 440.86 | 20,411 |
| 2022-03-25 | 444.50 | 457.00 | 443.00 | 444.00 | 429.26 | 23,048 |
| 2022-03-24 | 445.50 | 446.00 | 438.00 | 444.00 | 429.26 | 47,360 |
| 2022-03-23 | 454.50 | 456.00 | 438.50 | 446.50 | 431.28 | 28,061 |
| 2022-03-22 | 445.00 | 454.00 | 440.00 | 454.00 | 438.52 | 81,812 |
| 2022-03-21 | 468.50 | 468.50 | 438.50 | 445.00 | 429.83 | 33,677 |
| 2022-03-18 | 455.00 | 468.50 | 446.50 | 468.50 | 452.53 | 94,991 |
| 2022-03-17 | 448.50 | 453.50 | 437.50 | 453.50 | 438.04 | 58,392 |
| 2022-03-16 | 418.00 | 438.00 | 414.50 | 438.00 | 423.07 | 49,101 |
| 2022-03-15 | 405.00 | 413.50 | 393.00 | 409.00 | 395.06 | 27,636 |
| 2022-03-14 | 411.50 | 416.50 | 399.50 | 408.50 | 394.57 | 27,936 |
| 2022-03-11 | 401.00 | 415.00 | 395.00 | 411.00 | 396.99 | 39,369 |
| 2022-03-10 | 404.00 | 408.00 | 396.00 | 401.00 | 387.33 | 30,565 |
| 2022-03-09 | 396.00 | 408.00 | 390.50 | 403.50 | 389.74 | 38,247 |
| 2022-03-08 | 378.00 | 392.00 | 365.50 | 383.50 | 370.42 | 204,658 |
| 2022-03-07 | 370.00 | 387.00 | 355.50 | 382.00 | 368.98 | 58,346 |
| 2022-03-04 | 378.50 | 389.00 | 372.00 | 375.50 | 362.70 | 32,463 |
| 2022-03-03 | 407.50 | 414.50 | 378.00 | 378.50 | 365.60 | 77,906 |
| 2022-03-02 | 393.00 | 414.50 | 385.00 | 411.50 | 397.47 | 52,657 |
| 2022-03-01 | 401.50 | 402.50 | 388.00 | 394.50 | 381.05 | 43,751 |
| 2022-02-28 | 379.00 | 401.00 | 376.50 | 401.00 | 387.33 | 224,624 |
| 2022-02-25 | 387.00 | 397.00 | 376.50 | 384.00 | 370.91 | 50,758 |
| 2022-02-24 | 340.00 | 394.50 | 340.00 | 386.50 | 373.32 | 74,277 |
| 2022-02-23 | 375.00 | 382.50 | 372.00 | 378.50 | 365.60 | 129,655 |
| 2022-02-22 | 348.50 | 383.50 | 348.50 | 375.00 | 362.21 | 84,093 |
| 2022-02-21 | 381.50 | 383.50 | 354.50 | 363.50 | 351.11 | 79,835 |
| 2022-02-18 | 404.00 | 405.50 | 374.00 | 382.50 | 369.46 | 52,408 |
| 2022-02-17 | 409.00 | 416.50 | 407.00 | 407.00 | 393.12 | 45,456 |
| 2022-02-16 | 410.00 | 412.00 | 404.00 | 410.00 | 396.02 | 33,910 |
| 2022-02-15 | 398.00 | 411.50 | 395.50 | 409.50 | 395.54 | 32,699 |
| 2022-02-14 | 398.50 | 404.00 | 388.50 | 403.00 | 389.26 | 68,582 |
| 2022-02-11 | 424.50 | 425.50 | 404.00 | 408.00 | 394.09 | 86,787 |
| 2022-02-10 | 425.50 | 430.50 | 413.00 | 425.50 | 410.99 | 38,295 |
| 2022-02-09 | 408.50 | 428.00 | 408.50 | 425.50 | 410.99 | 31,722 |
| 2022-02-08 | 411.00 | 411.00 | 399.00 | 408.00 | 394.09 | 28,836 |
| 2022-02-07 | 414.50 | 415.00 | 402.50 | 411.00 | 396.99 | 18,219 |
| 2022-02-04 | 419.00 | 422.50 | 404.50 | 414.00 | 399.88 | 33,110 |
| 2022-02-03 | 435.00 | 435.00 | 411.00 | 414.00 | 399.88 | 38,257 |
| 2022-02-02 | 431.00 | 445.50 | 430.00 | 435.00 | 420.17 | 36,432 |
| 2022-02-01 | 420.50 | 433.50 | 420.50 | 429.00 | 414.37 | 94,078 |
| 2022-01-31 | 407.50 | 424.00 | 407.00 | 416.50 | 402.30 | 48,291 |
| 2022-01-28 | 390.00 | 399.50 | 385.00 | 396.50 | 382.98 | 30,359 |
| 2022-01-27 | 388.50 | 397.00 | 381.00 | 389.00 | 375.74 | 52,088 |
| 2022-01-26 | 380.00 | 405.00 | 380.00 | 399.00 | 385.40 | 44,075 |
| 2022-01-25 | 395.00 | 402.00 | 376.00 | 376.00 | 363.18 | 97,036 |
| 2022-01-24 | 409.50 | 409.50 | 383.00 | 386.00 | 372.84 | 59,241 |
| 2022-01-21 | 428.00 | 429.50 | 409.00 | 413.50 | 399.40 | 35,504 |
| 2022-01-20 | 420.00 | 437.50 | 414.00 | 437.50 | 422.58 | 25,693 |
| 2022-01-19 | 419.50 | 428.00 | 413.50 | 419.50 | 405.20 | 59,653 |
| 2022-01-18 | 441.00 | 443.00 | 414.50 | 421.00 | 406.65 | 129,832 |
| 2022-01-17 | 451.50 | 453.50 | 439.50 | 441.00 | 425.96 | 32,266 |
| 2022-01-14 | 467.00 | 475.50 | 451.50 | 451.50 | 436.11 | 37,753 |
| 2022-01-13 | 475.50 | 482.00 | 469.00 | 470.00 | 453.98 | 70,873 |
| 2022-01-12 | 469.50 | 482.50 | 467.00 | 477.00 | 460.74 | 42,367 |
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.