Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 469.50 | 482.50 | 467.00 | 477.00 | 460.74 | 42,367 |
| 2022-01-11 | 464.50 | 476.50 | 460.00 | 465.00 | 449.15 | 36,784 |
| 2022-01-10 | 503.00 | 504.00 | 454.50 | 462.00 | 446.25 | 53,053 |
| 2022-01-07 | 542.00 | 543.00 | 500.00 | 501.00 | 483.92 | 33,889 |
| 2022-01-05 | 529.00 | 545.00 | 519.00 | 543.00 | 524.49 | 19,567 |
| 2022-01-04 | 553.00 | 556.00 | 530.00 | 534.00 | 515.79 | 56,683 |
| 2022-01-03 | 557.00 | 559.00 | 541.00 | 552.00 | 533.18 | 20,817 |
| 2021-12-30 | 548.00 | 558.00 | 548.00 | 557.00 | 538.01 | 20,116 |
| 2021-12-29 | 545.00 | 554.00 | 543.00 | 547.00 | 528.35 | 12,890 |
| 2021-12-28 | 538.00 | 546.00 | 538.00 | 545.00 | 526.42 | 11,410 |
| 2021-12-27 | 542.00 | 549.00 | 538.00 | 543.00 | 524.49 | 17,391 |
| 2021-12-23 | 537.00 | 543.00 | 530.00 | 542.00 | 523.52 | 13,238 |
| 2021-12-22 | 508.00 | 537.00 | 508.00 | 536.00 | 517.33 | 38,077 |
| 2021-12-21 | 506.00 | 517.00 | 504.00 | 506.00 | 488.37 | 13,545 |
| 2021-12-20 | 491.50 | 508.00 | 490.00 | 506.00 | 488.37 | 17,464 |
| 2021-12-17 | 494.50 | 509.00 | 492.00 | 502.00 | 484.51 | 48,380 |
| 2021-12-16 | 500.00 | 513.00 | 496.50 | 498.00 | 480.65 | 20,708 |
| 2021-12-15 | 486.50 | 501.00 | 486.50 | 497.00 | 479.69 | 25,613 |
| 2021-12-14 | 515.00 | 516.00 | 484.00 | 485.00 | 468.11 | 21,415 |
| 2021-12-13 | 521.00 | 527.00 | 510.00 | 510.00 | 492.23 | 18,684 |
| 2021-12-10 | 515.00 | 519.00 | 504.00 | 517.00 | 498.99 | 32,908 |
| 2021-12-09 | 515.00 | 520.00 | 510.00 | 515.00 | 497.06 | 19,809 |
| 2021-12-08 | 515.00 | 522.00 | 507.00 | 510.00 | 492.23 | 25,680 |
| 2021-12-07 | 486.50 | 513.00 | 486.50 | 513.00 | 495.13 | 27,970 |
| 2021-12-06 | 497.50 | 503.00 | 483.00 | 484.50 | 467.62 | 28,691 |
| 2021-12-03 | 519.00 | 524.00 | 496.00 | 498.50 | 481.14 | 36,634 |
| 2021-12-02 | 536.00 | 536.00 | 510.00 | 518.00 | 499.96 | 82,564 |
| 2021-12-01 | 559.00 | 559.00 | 534.00 | 540.00 | 521.19 | 32,563 |
| 2021-11-30 | 555.00 | 576.00 | 550.00 | 550.00 | 530.84 | 789,995 |
| 2021-11-29 | 563.00 | 576.00 | 560.00 | 560.00 | 540.49 | 56,066 |
| 2021-11-26 | 557.00 | 576.00 | 553.00 | 563.00 | 543.39 | 63,140 |
| 2021-11-25 | 551.00 | 576.00 | 551.00 | 569.00 | 549.18 | 43,120 |
| 2021-11-24 | 539.00 | 553.00 | 537.00 | 551.00 | 531.81 | 48,380 |
| 2021-11-23 | 551.00 | 553.00 | 535.00 | 539.00 | 520.22 | 44,123 |
| 2021-11-22 | 572.00 | 582.00 | 555.00 | 558.00 | 538.56 | 49,324 |
| 2021-11-19 | 568.00 | 580.00 | 563.00 | 570.00 | 550.14 | 52,766 |
| 2021-11-18 | 583.00 | 591.00 | 568.00 | 570.00 | 550.14 | 39,726 |
| 2021-11-17 | 573.00 | 586.00 | 568.00 | 585.00 | 564.62 | 70,472 |
| 2021-11-16 | 555.00 | 575.00 | 551.00 | 573.00 | 553.04 | 48,894 |
| 2021-11-15 | 556.00 | 561.00 | 551.00 | 554.00 | 534.70 | 36,209 |
| 2021-11-12 | 540.00 | 557.00 | 537.00 | 556.00 | 536.63 | 52,969 |
| 2021-11-11 | 525.00 | 539.00 | 516.00 | 539.00 | 520.22 | 33,247 |
| 2021-11-10 | 539.00 | 540.00 | 522.00 | 525.00 | 506.71 | 119,889 |
| 2021-11-09 | 529.00 | 543.00 | 527.00 | 538.00 | 519.26 | 44,344 |
| 2021-11-08 | 519.00 | 531.00 | 511.00 | 529.00 | 510.57 | 33,747 |
| 2021-11-05 | 528.00 | 537.00 | 520.00 | 524.00 | 505.75 | 19,902 |
| 2021-11-04 | 505.00 | 528.00 | 503.00 | 527.00 | 508.64 | 96,326 |
| 2021-11-03 | 509.00 | 518.00 | 502.00 | 505.00 | 487.41 | 20,520 |
| 2021-11-02 | 519.00 | 529.00 | 511.00 | 515.00 | 497.06 | 35,629 |
| 2021-11-01 | 508.00 | 522.00 | 507.00 | 519.00 | 500.92 | 43,728 |
| 2021-10-29 | 497.00 | 509.00 | 491.50 | 507.00 | 489.34 | 34,193 |
| 2021-10-28 | 490.00 | 498.00 | 482.50 | 497.00 | 479.69 | 141,478 |
| 2021-10-27 | 484.00 | 492.50 | 483.00 | 490.00 | 472.93 | 165,876 |
| 2021-10-26 | 487.00 | 493.00 | 477.00 | 484.50 | 467.62 | 17,254 |
| 2021-10-25 | 490.00 | 490.50 | 475.50 | 487.00 | 470.04 | 34,513 |
| 2021-10-22 | 479.00 | 494.50 | 472.00 | 490.50 | 473.41 | 57,218 |
| 2021-10-21 | 472.50 | 480.50 | 466.50 | 480.00 | 463.28 | 31,044 |
| 2021-10-20 | 472.00 | 477.00 | 466.00 | 472.50 | 456.04 | 50,562 |
| 2021-10-19 | 483.00 | 483.00 | 463.50 | 473.00 | 456.52 | 70,982 |
| 2021-10-18 | 470.00 | 483.00 | 450.00 | 483.00 | 466.18 | 136,630 |
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.