Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 339.20 | 340.00 | 332.60 | 332.60 | 327.81 | 41,121 |
| 2025-10-30 | 342.20 | 344.00 | 338.00 | 339.80 | 334.90 | 65,120 |
| 2025-10-29 | 349.00 | 351.80 | 342.00 | 342.60 | 337.66 | 70,604 |
| 2025-10-28 | 355.80 | 356.00 | 348.20 | 350.60 | 345.55 | 52,595 |
| 2025-10-27 | 356.20 | 359.80 | 352.60 | 357.20 | 352.05 | 34,131 |
| 2025-10-24 | 355.00 | 359.40 | 353.80 | 356.20 | 351.07 | 51,228 |
| 2025-10-23 | 351.20 | 356.00 | 348.20 | 354.80 | 349.69 | 51,775 |
| 2025-10-22 | 356.20 | 358.20 | 351.20 | 351.20 | 346.14 | 121,597 |
| 2025-10-21 | 352.40 | 362.60 | 352.40 | 357.20 | 352.05 | 60,795 |
| 2025-10-20 | 347.20 | 355.80 | 343.80 | 352.40 | 347.32 | 147,146 |
| 2025-10-17 | 363.80 | 366.40 | 347.20 | 347.20 | 342.20 | 188,517 |
| 2025-10-16 | 359.60 | 383.00 | 346.20 | 366.80 | 361.51 | 334,849 |
| 2025-10-15 | 360.00 | 375.40 | 358.60 | 374.20 | 368.81 | 135,892 |
| 2025-10-14 | 365.20 | 366.20 | 356.80 | 360.00 | 354.81 | 97,079 |
| 2025-10-13 | 360.00 | 367.40 | 355.80 | 367.20 | 361.91 | 87,945 |
| 2025-10-10 | 373.80 | 375.80 | 360.00 | 360.00 | 354.81 | 147,232 |
| 2025-10-09 | 379.60 | 380.20 | 370.00 | 374.60 | 369.20 | 199,876 |
| 2025-10-08 | 365.00 | 383.20 | 363.80 | 379.40 | 373.93 | 192,000 |
| 2025-10-07 | 340.60 | 350.20 | 340.00 | 346.60 | 341.61 | 75,924 |
| 2025-10-06 | 340.00 | 342.60 | 338.00 | 340.40 | 335.49 | 77,069 |
| 2025-10-03 | 341.20 | 344.00 | 333.20 | 340.20 | 335.30 | 209,649 |
| 2025-10-02 | 342.60 | 347.80 | 334.60 | 341.20 | 336.28 | 81,228 |
| 2025-10-01 | 331.00 | 353.40 | 330.00 | 341.20 | 336.28 | 98,609 |
| 2025-09-30 | 331.00 | 334.00 | 328.00 | 331.40 | 326.62 | 81,728 |
| 2025-09-29 | 335.20 | 337.40 | 327.40 | 331.00 | 326.23 | 42,173 |
| 2025-09-26 | 345.00 | 345.00 | 329.60 | 330.40 | 325.64 | 55,032 |
| 2025-09-25 | 339.00 | 347.00 | 338.60 | 339.00 | 334.11 | 54,711 |
| 2025-09-24 | 339.60 | 340.20 | 335.00 | 338.00 | 333.13 | 47,831 |
| 2025-09-23 | 341.00 | 344.40 | 338.80 | 340.20 | 335.30 | 60,631 |
| 2025-09-22 | 338.60 | 341.00 | 336.40 | 341.00 | 335.20 | 28,980 |
| 2025-09-19 | 345.40 | 345.40 | 338.00 | 338.80 | 333.04 | 98,212 |
| 2025-09-18 | 335.40 | 350.20 | 334.20 | 344.60 | 338.74 | 89,176 |
| 2025-09-17 | 331.20 | 337.80 | 330.20 | 333.60 | 327.92 | 53,699 |
| 2025-09-16 | 332.00 | 336.00 | 330.20 | 330.20 | 324.58 | 59,700 |
| 2025-09-15 | 331.60 | 336.80 | 330.20 | 331.00 | 325.37 | 240,542 |
| 2025-09-12 | 337.00 | 338.60 | 332.40 | 332.40 | 326.74 | 77,763 |
| 2025-09-11 | 345.00 | 345.20 | 337.00 | 337.00 | 331.27 | 184,706 |
| 2025-09-10 | 350.00 | 351.80 | 343.80 | 345.20 | 339.33 | 232,024 |
| 2025-09-09 | 350.60 | 351.40 | 344.00 | 348.00 | 342.08 | 66,923 |
| 2025-09-08 | 350.00 | 354.40 | 345.60 | 347.20 | 341.29 | 54,374 |
| 2025-09-05 | 352.40 | 356.00 | 344.20 | 347.80 | 341.88 | 167,378 |
| 2025-09-04 | 347.20 | 351.80 | 346.00 | 347.00 | 341.10 | 50,103 |
| 2025-09-03 | 350.20 | 354.60 | 346.00 | 347.00 | 341.10 | 74,931 |
| 2025-09-02 | 365.00 | 366.20 | 349.00 | 349.00 | 343.06 | 47,506 |
| 2025-09-01 | 363.40 | 367.20 | 360.40 | 365.00 | 358.79 | 43,956 |
| 2025-08-29 | 369.80 | 375.80 | 362.20 | 363.40 | 357.22 | 93,360 |
| 2025-08-28 | 370.40 | 374.80 | 366.20 | 370.20 | 363.90 | 55,882 |
| 2025-08-27 | 387.00 | 390.00 | 367.60 | 370.40 | 364.10 | 48,557 |
| 2025-08-26 | 387.60 | 390.00 | 385.40 | 386.60 | 380.02 | 41,620 |
| 2025-08-25 | 386.80 | 388.00 | 385.20 | 386.20 | 379.63 | 18,894 |
| 2025-08-22 | 381.80 | 386.00 | 380.00 | 385.60 | 379.04 | 31,239 |
| 2025-08-21 | 376.60 | 381.80 | 376.20 | 381.60 | 375.11 | 38,457 |
| 2025-08-20 | 383.60 | 385.40 | 375.00 | 375.60 | 369.21 | 43,869 |
| 2025-08-19 | 381.00 | 388.00 | 379.60 | 388.00 | 381.40 | 45,134 |
| 2025-08-18 | 380.00 | 384.80 | 377.20 | 378.80 | 372.36 | 56,376 |
| 2025-08-15 | 362.40 | 380.60 | 361.60 | 380.00 | 373.54 | 79,696 |
| 2025-08-14 | 367.00 | 367.60 | 357.60 | 362.20 | 356.04 | 113,037 |
| 2025-08-13 | 367.00 | 372.60 | 362.80 | 367.20 | 360.95 | 37,451 |
| 2025-08-12 | 374.40 | 377.40 | 365.40 | 366.60 | 360.36 | 43,745 |
| 2025-08-11 | 380.20 | 384.20 | 373.60 | 374.40 | 368.03 | 30,075 |
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.