Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 388.40 | 389.20 | 379.20 | 381.00 | 374.52 | 30,751 |
| 2025-08-07 | 378.00 | 391.00 | 378.00 | 388.80 | 382.19 | 45,708 |
| 2025-08-06 | 384.40 | 385.60 | 375.40 | 375.40 | 369.01 | 31,258 |
| 2025-08-05 | 378.00 | 385.80 | 373.20 | 383.40 | 376.88 | 71,573 |
| 2025-08-04 | 375.20 | 377.60 | 371.20 | 375.80 | 369.41 | 23,415 |
| 2025-08-01 | 378.80 | 380.40 | 369.60 | 374.80 | 368.42 | 84,192 |
| 2025-07-31 | 381.00 | 387.40 | 380.20 | 380.60 | 374.12 | 67,287 |
| 2025-07-30 | 390.80 | 394.00 | 379.00 | 379.80 | 373.34 | 84,115 |
| 2025-07-29 | 387.00 | 394.00 | 387.00 | 388.00 | 381.40 | 23,711 |
| 2025-07-28 | 390.00 | 395.20 | 384.00 | 387.20 | 380.61 | 46,022 |
| 2025-07-25 | 391.60 | 392.20 | 380.40 | 386.00 | 379.43 | 72,399 |
| 2025-07-24 | 385.60 | 395.60 | 384.60 | 391.60 | 384.94 | 53,038 |
| 2025-07-23 | 385.00 | 389.00 | 379.60 | 383.60 | 377.07 | 111,361 |
| 2025-07-22 | 389.00 | 391.60 | 378.20 | 380.40 | 373.93 | 96,808 |
| 2025-07-21 | 387.40 | 391.60 | 381.00 | 388.40 | 381.79 | 65,145 |
| 2025-07-18 | 379.00 | 389.00 | 379.00 | 386.20 | 379.63 | 141,226 |
| 2025-07-17 | 385.00 | 385.80 | 372.40 | 377.60 | 371.18 | 144,263 |
| 2025-07-16 | 387.00 | 394.80 | 381.20 | 381.20 | 374.71 | 113,149 |
| 2025-07-15 | 393.00 | 396.00 | 387.00 | 387.00 | 380.42 | 117,876 |
| 2025-07-14 | 392.20 | 410.00 | 390.00 | 390.80 | 384.15 | 274,216 |
| 2025-07-11 | 435.20 | 435.20 | 387.80 | 392.20 | 385.53 | 665,321 |
| 2025-07-10 | 494.00 | 494.00 | 469.60 | 470.20 | 462.20 | 100,770 |
| 2025-07-09 | 487.20 | 493.80 | 483.40 | 490.60 | 482.25 | 35,385 |
| 2025-07-08 | 488.00 | 492.00 | 481.00 | 485.80 | 477.54 | 128,497 |
| 2025-07-07 | 493.40 | 494.20 | 485.40 | 487.40 | 479.11 | 27,963 |
| 2025-07-04 | 484.80 | 495.20 | 481.40 | 493.40 | 485.01 | 38,567 |
| 2025-07-03 | 477.00 | 489.40 | 476.60 | 484.80 | 476.55 | 26,335 |
| 2025-07-02 | 471.60 | 478.00 | 468.80 | 476.20 | 468.10 | 36,584 |
| 2025-07-01 | 478.00 | 478.60 | 467.80 | 471.80 | 463.77 | 37,751 |
| 2025-06-30 | 478.00 | 483.60 | 471.60 | 477.20 | 469.08 | 54,467 |
| 2025-06-27 | 460.60 | 480.00 | 460.60 | 477.20 | 469.08 | 48,304 |
| 2025-06-26 | 460.00 | 465.60 | 452.20 | 459.20 | 451.39 | 40,634 |
| 2025-06-25 | 465.00 | 472.00 | 459.60 | 459.60 | 451.78 | 38,318 |
| 2025-06-24 | 459.40 | 472.40 | 459.20 | 463.00 | 455.12 | 36,991 |
| 2025-06-23 | 456.00 | 457.60 | 441.20 | 454.00 | 445.39 | 54,629 |
| 2025-06-19 | 456.80 | 463.80 | 453.80 | 458.60 | 449.90 | 172,818 |
| 2025-06-18 | 462.80 | 463.80 | 453.80 | 459.60 | 450.89 | 21,662 |
| 2025-06-17 | 464.00 | 468.20 | 460.00 | 462.80 | 454.02 | 39,695 |
| 2025-06-16 | 467.80 | 469.00 | 462.00 | 464.40 | 455.59 | 44,118 |
| 2025-06-13 | 457.00 | 468.80 | 449.40 | 464.00 | 455.20 | 100,392 |
| 2025-06-12 | 468.00 | 469.00 | 454.20 | 457.00 | 448.33 | 110,501 |
| 2025-06-11 | 462.40 | 475.60 | 459.80 | 468.60 | 459.71 | 67,785 |
| 2025-06-10 | 460.00 | 465.00 | 458.00 | 460.40 | 451.67 | 62,908 |
| 2025-06-09 | 460.00 | 465.00 | 457.00 | 458.60 | 449.90 | 55,803 |
| 2025-06-05 | 454.00 | 460.60 | 448.60 | 458.80 | 450.10 | 40,738 |
| 2025-06-04 | 444.40 | 455.00 | 444.40 | 453.00 | 444.41 | 61,778 |
| 2025-06-03 | 434.00 | 443.60 | 434.00 | 442.20 | 433.82 | 51,899 |
| 2025-06-02 | 431.40 | 435.20 | 423.20 | 432.20 | 424.00 | 38,542 |
| 2025-05-30 | 445.60 | 445.60 | 432.20 | 432.20 | 424.00 | 75,951 |
| 2025-05-28 | 446.00 | 450.00 | 444.00 | 444.80 | 436.37 | 18,862 |
| 2025-05-27 | 439.40 | 448.80 | 435.20 | 445.20 | 436.76 | 43,383 |
| 2025-05-26 | 440.00 | 442.00 | 433.80 | 435.40 | 427.14 | 32,647 |
| 2025-05-23 | 440.20 | 450.40 | 425.40 | 435.20 | 426.95 | 90,227 |
| 2025-05-22 | 465.00 | 465.80 | 437.00 | 439.00 | 430.68 | 137,871 |
| 2025-05-21 | 467.40 | 469.60 | 459.20 | 466.20 | 457.36 | 32,254 |
| 2025-05-20 | 462.00 | 471.40 | 459.00 | 467.40 | 458.54 | 42,052 |
| 2025-05-19 | 473.40 | 473.40 | 447.20 | 461.60 | 452.85 | 80,887 |
| 2025-05-16 | 459.40 | 477.00 | 455.80 | 473.00 | 464.03 | 67,255 |
| 2025-05-15 | 455.00 | 459.60 | 449.40 | 459.60 | 450.89 | 256,906 |
| 2025-05-14 | 466.00 | 476.40 | 453.20 | 454.60 | 445.98 | 66,268 |
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.