Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 258.60 | 259.00 | 246.60 | 250.80 | 248.91 | 98,594 |
| 2026-04-28 | 263.80 | 263.80 | 255.00 | 257.60 | 255.66 | 119,741 |
| 2026-04-27 | 270.00 | 273.00 | 263.20 | 265.00 | 263.00 | 73,189 |
| 2026-04-24 | 274.00 | 280.00 | 268.40 | 269.60 | 267.57 | 103,593 |
| 2026-04-23 | 288.80 | 289.80 | 266.80 | 271.80 | 269.75 | 216,989 |
| 2026-04-22 | 278.80 | 281.60 | 272.40 | 273.20 | 271.14 | 112,271 |
| 2026-04-21 | 277.40 | 280.80 | 275.00 | 278.80 | 276.70 | 139,589 |
| 2026-04-20 | 271.20 | 278.40 | 267.80 | 277.20 | 275.11 | 118,584 |
| 2026-04-17 | 263.80 | 280.60 | 260.80 | 274.60 | 272.53 | 299,508 |
| 2026-04-16 | 251.60 | 264.80 | 250.40 | 262.20 | 260.22 | 270,331 |
| 2026-04-15 | 241.00 | 251.60 | 239.40 | 249.80 | 247.92 | 68,371 |
| 2026-04-14 | 235.80 | 242.20 | 235.60 | 239.60 | 237.79 | 77,668 |
| 2026-04-13 | 229.80 | 236.60 | 228.00 | 234.40 | 232.63 | 97,908 |
| 2026-04-10 | 233.00 | 241.20 | 230.60 | 231.20 | 229.46 | 299,158 |
| 2026-04-09 | 237.60 | 237.60 | 229.00 | 231.80 | 230.05 | 136,155 |
| 2026-04-08 | 245.00 | 250.60 | 237.40 | 237.60 | 235.81 | 146,509 |
| 2026-04-07 | 243.00 | 246.80 | 236.20 | 236.60 | 234.82 | 80,544 |
| 2026-04-02 | 238.60 | 241.80 | 233.00 | 241.80 | 239.98 | 98,085 |
| 2026-04-01 | 244.40 | 244.40 | 231.60 | 238.60 | 236.80 | 216,212 |
| 2026-03-31 | 224.80 | 238.80 | 224.60 | 238.20 | 236.40 | 147,359 |
| 2026-03-30 | 219.80 | 224.60 | 215.40 | 224.60 | 222.91 | 96,387 |
| 2026-03-27 | 222.20 | 222.20 | 216.00 | 220.20 | 218.54 | 68,337 |
| 2026-03-26 | 219.00 | 225.60 | 216.60 | 221.80 | 220.13 | 58,144 |
| 2026-03-25 | 219.40 | 225.00 | 215.60 | 218.80 | 217.15 | 141,142 |
| 2026-03-24 | 227.00 | 227.00 | 216.20 | 217.80 | 216.16 | 118,287 |
| 2026-03-23 | 218.00 | 231.00 | 215.60 | 224.60 | 222.01 | 113,346 |
| 2026-03-20 | 230.20 | 230.20 | 222.20 | 222.40 | 219.84 | 121,482 |
| 2026-03-19 | 232.20 | 236.20 | 228.00 | 229.40 | 226.76 | 58,375 |
| 2026-03-18 | 242.20 | 244.40 | 232.40 | 233.00 | 230.32 | 114,036 |
| 2026-03-17 | 238.40 | 244.40 | 236.00 | 241.40 | 238.62 | 49,371 |
| 2026-03-16 | 240.00 | 241.00 | 236.00 | 239.00 | 236.25 | 60,691 |
| 2026-03-13 | 237.60 | 242.20 | 234.60 | 240.60 | 237.83 | 79,796 |
| 2026-03-12 | 238.80 | 243.00 | 236.40 | 237.40 | 234.67 | 45,496 |
| 2026-03-11 | 238.00 | 244.80 | 233.80 | 239.20 | 236.45 | 59,736 |
| 2026-03-10 | 245.00 | 245.40 | 237.40 | 237.40 | 234.67 | 80,722 |
| 2026-03-09 | 244.20 | 248.60 | 238.00 | 240.40 | 237.63 | 93,967 |
| 2026-03-06 | 255.00 | 257.60 | 245.60 | 248.80 | 245.94 | 137,889 |
| 2026-03-05 | 240.20 | 253.40 | 235.20 | 251.20 | 248.31 | 150,509 |
| 2026-03-04 | 232.00 | 241.00 | 230.20 | 239.00 | 236.25 | 120,571 |
| 2026-03-03 | 231.80 | 233.00 | 224.00 | 230.20 | 227.55 | 115,869 |
| 2026-03-02 | 235.20 | 238.60 | 229.20 | 232.60 | 229.92 | 144,042 |
| 2026-02-27 | 245.20 | 245.20 | 234.20 | 239.20 | 236.45 | 137,411 |
| 2026-02-26 | 235.60 | 246.80 | 233.80 | 245.20 | 242.38 | 116,070 |
| 2026-02-25 | 237.20 | 241.40 | 234.20 | 235.00 | 232.29 | 130,011 |
| 2026-02-24 | 235.40 | 240.20 | 230.80 | 236.20 | 233.48 | 102,069 |
| 2026-02-23 | 243.20 | 245.00 | 236.20 | 237.00 | 234.27 | 97,823 |
| 2026-02-20 | 244.40 | 247.00 | 237.80 | 243.20 | 240.40 | 476,392 |
| 2026-02-19 | 236.80 | 248.40 | 236.40 | 242.60 | 239.81 | 136,729 |
| 2026-02-18 | 230.80 | 238.60 | 229.00 | 236.60 | 233.88 | 125,619 |
| 2026-02-17 | 233.00 | 233.20 | 224.40 | 230.80 | 228.14 | 206,096 |
| 2026-02-16 | 244.80 | 245.00 | 233.40 | 234.00 | 231.31 | 107,985 |
| 2026-02-13 | 237.40 | 244.60 | 236.20 | 243.20 | 240.40 | 118,452 |
| 2026-02-12 | 250.40 | 250.60 | 236.00 | 238.00 | 235.26 | 255,947 |
| 2026-02-11 | 257.80 | 261.00 | 250.40 | 250.40 | 247.52 | 284,853 |
| 2026-02-10 | 262.20 | 265.60 | 259.80 | 260.40 | 257.40 | 214,544 |
| 2026-02-09 | 265.20 | 268.00 | 258.00 | 261.00 | 257.99 | 634,827 |
| 2026-02-06 | 248.60 | 260.00 | 241.80 | 259.20 | 256.22 | 697,216 |
| 2026-02-05 | 235.60 | 235.60 | 226.00 | 226.00 | 223.40 | 204,946 |
| 2026-02-04 | 230.40 | 235.60 | 221.80 | 233.40 | 230.71 | 310,113 |
| 2026-02-03 | 245.80 | 246.80 | 230.20 | 231.00 | 228.34 | 153,775 |
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.