Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 250.00 | 250.60 | 243.60 | 244.60 | 241.78 | 115,592 |
| 2026-01-30 | 256.80 | 259.20 | 250.00 | 250.00 | 247.12 | 148,056 |
| 2026-01-29 | 264.40 | 264.80 | 255.00 | 255.00 | 252.06 | 103,145 |
| 2026-01-28 | 263.60 | 266.40 | 262.40 | 264.00 | 260.96 | 73,914 |
| 2026-01-27 | 266.20 | 266.40 | 261.80 | 263.00 | 259.97 | 102,040 |
| 2026-01-26 | 265.40 | 267.60 | 263.80 | 265.00 | 261.95 | 303,836 |
| 2026-01-23 | 269.60 | 271.00 | 266.00 | 267.00 | 263.93 | 178,898 |
| 2026-01-22 | 271.80 | 273.00 | 267.80 | 269.20 | 266.10 | 84,118 |
| 2026-01-21 | 273.00 | 273.20 | 264.00 | 267.40 | 264.32 | 89,860 |
| 2026-01-20 | 273.00 | 277.40 | 271.00 | 274.00 | 270.85 | 60,043 |
| 2026-01-19 | 284.00 | 284.80 | 273.80 | 273.80 | 270.65 | 83,999 |
| 2026-01-16 | 299.60 | 304.60 | 288.60 | 288.60 | 285.28 | 114,643 |
| 2026-01-15 | 287.40 | 290.80 | 282.80 | 288.00 | 284.68 | 73,782 |
| 2026-01-14 | 294.80 | 294.80 | 287.40 | 287.60 | 284.29 | 111,236 |
| 2026-01-13 | 290.00 | 297.80 | 284.80 | 292.20 | 288.84 | 89,130 |
| 2026-01-12 | 292.00 | 294.80 | 283.00 | 289.00 | 285.67 | 48,103 |
| 2026-01-09 | 290.80 | 295.40 | 289.60 | 291.40 | 288.04 | 40,215 |
| 2026-01-08 | 294.00 | 297.20 | 290.60 | 291.80 | 288.44 | 33,046 |
| 2026-01-07 | 292.80 | 300.80 | 292.80 | 295.00 | 291.60 | 79,126 |
| 2026-01-05 | 291.40 | 293.80 | 288.00 | 289.80 | 286.46 | 30,895 |
| 2026-01-02 | 309.00 | 309.80 | 289.20 | 290.00 | 286.66 | 65,013 |
| 2025-12-30 | 308.80 | 310.60 | 307.60 | 309.60 | 306.04 | 54,891 |
| 2025-12-29 | 303.20 | 310.00 | 303.20 | 308.20 | 304.65 | 38,958 |
| 2025-12-23 | 305.00 | 308.20 | 302.20 | 303.20 | 299.71 | 18,615 |
| 2025-12-22 | 303.20 | 306.40 | 300.40 | 305.20 | 301.69 | 54,258 |
| 2025-12-19 | 305.80 | 305.80 | 300.00 | 303.20 | 299.71 | 42,692 |
| 2025-12-18 | 301.60 | 308.20 | 296.40 | 307.00 | 302.58 | 44,423 |
| 2025-12-17 | 304.00 | 304.40 | 297.00 | 302.40 | 298.04 | 37,438 |
| 2025-12-16 | 301.40 | 306.20 | 299.20 | 302.80 | 298.44 | 44,264 |
| 2025-12-15 | 306.00 | 307.60 | 300.60 | 302.20 | 297.84 | 44,992 |
| 2025-12-12 | 306.20 | 310.20 | 305.00 | 306.00 | 301.59 | 26,485 |
| 2025-12-11 | 304.80 | 308.00 | 302.60 | 306.20 | 301.79 | 28,576 |
| 2025-12-10 | 311.80 | 311.80 | 300.00 | 305.00 | 300.60 | 49,335 |
| 2025-12-09 | 305.80 | 314.80 | 305.00 | 312.40 | 307.90 | 49,264 |
| 2025-12-08 | 306.80 | 307.60 | 301.80 | 305.80 | 301.39 | 57,076 |
| 2025-12-05 | 308.60 | 310.00 | 305.40 | 307.20 | 302.77 | 38,904 |
| 2025-12-04 | 306.80 | 310.00 | 305.00 | 308.60 | 304.15 | 50,883 |
| 2025-12-03 | 309.00 | 310.20 | 305.00 | 305.60 | 301.20 | 35,041 |
| 2025-12-02 | 308.00 | 311.00 | 306.60 | 308.40 | 303.96 | 34,539 |
| 2025-12-01 | 312.40 | 312.60 | 303.20 | 308.60 | 304.15 | 45,971 |
| 2025-11-28 | 315.00 | 315.00 | 307.60 | 312.60 | 308.10 | 85,663 |
| 2025-11-27 | 308.20 | 316.40 | 308.20 | 314.20 | 309.67 | 36,195 |
| 2025-11-26 | 310.00 | 315.00 | 305.60 | 309.00 | 304.55 | 40,605 |
| 2025-11-25 | 305.40 | 309.60 | 303.20 | 307.80 | 303.36 | 41,485 |
| 2025-11-24 | 303.20 | 305.80 | 300.00 | 305.20 | 300.80 | 76,354 |
| 2025-11-21 | 302.00 | 305.00 | 298.60 | 302.00 | 297.65 | 28,141 |
| 2025-11-20 | 305.20 | 307.00 | 302.20 | 302.80 | 298.44 | 51,597 |
| 2025-11-19 | 300.20 | 304.40 | 298.40 | 302.20 | 297.84 | 37,116 |
| 2025-11-18 | 304.20 | 305.40 | 298.00 | 300.60 | 296.27 | 95,322 |
| 2025-11-17 | 318.20 | 320.00 | 307.60 | 307.60 | 303.17 | 76,317 |
| 2025-11-14 | 318.60 | 320.00 | 315.60 | 319.20 | 314.60 | 75,305 |
| 2025-11-13 | 320.00 | 322.20 | 318.20 | 319.00 | 314.40 | 53,158 |
| 2025-11-12 | 322.40 | 322.40 | 318.20 | 320.00 | 315.39 | 63,115 |
| 2025-11-11 | 315.00 | 324.20 | 313.40 | 321.60 | 316.97 | 58,241 |
| 2025-11-10 | 309.40 | 318.80 | 309.40 | 315.00 | 310.46 | 81,781 |
| 2025-11-07 | 311.20 | 314.00 | 306.20 | 306.40 | 301.98 | 94,635 |
| 2025-11-06 | 318.80 | 321.00 | 309.60 | 309.60 | 305.14 | 65,604 |
| 2025-11-05 | 319.00 | 320.00 | 316.20 | 318.80 | 314.21 | 53,287 |
| 2025-11-04 | 330.20 | 330.20 | 320.60 | 321.40 | 316.77 | 56,039 |
| 2025-11-03 | 332.40 | 337.80 | 330.80 | 331.00 | 326.23 | 75,997 |
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.