Vitec Software Group AB (publ) historical data

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

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

← NewerPage 3 of 21 · 1,260 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.