Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 458.00 | 467.40 | 455.00 | 467.00 | 458.15 | 163,222 |
| 2025-05-12 | 448.80 | 463.40 | 448.80 | 457.40 | 448.73 | 43,047 |
| 2025-05-09 | 440.00 | 451.80 | 440.00 | 448.00 | 439.51 | 48,881 |
| 2025-05-08 | 439.00 | 442.40 | 436.20 | 437.80 | 429.50 | 54,644 |
| 2025-05-07 | 441.40 | 442.20 | 434.80 | 436.60 | 428.32 | 84,853 |
| 2025-05-06 | 456.00 | 458.20 | 436.80 | 441.40 | 433.03 | 76,325 |
| 2025-05-05 | 464.20 | 464.40 | 453.60 | 457.80 | 449.12 | 40,479 |
| 2025-05-02 | 444.00 | 466.20 | 444.00 | 466.20 | 457.36 | 45,456 |
| 2025-04-30 | 441.20 | 449.40 | 440.80 | 441.00 | 432.64 | 32,063 |
| 2025-04-29 | 448.40 | 454.00 | 436.40 | 440.80 | 432.44 | 86,677 |
| 2025-04-28 | 461.20 | 464.80 | 445.40 | 445.40 | 436.95 | 53,850 |
| 2025-04-25 | 450.20 | 463.60 | 445.20 | 460.00 | 451.28 | 75,354 |
| 2025-04-24 | 464.60 | 468.00 | 446.20 | 449.20 | 440.68 | 120,538 |
| 2025-04-23 | 490.00 | 490.00 | 429.80 | 468.00 | 459.13 | 450,860 |
| 2025-04-22 | 526.00 | 529.00 | 514.00 | 527.00 | 517.01 | 37,437 |
| 2025-04-17 | 543.00 | 543.00 | 532.00 | 534.00 | 523.87 | 11,230 |
| 2025-04-16 | 541.50 | 544.50 | 531.00 | 542.50 | 532.21 | 36,668 |
| 2025-04-15 | 521.00 | 547.00 | 520.50 | 544.50 | 534.18 | 40,356 |
| 2025-04-14 | 510.00 | 522.00 | 509.50 | 518.00 | 508.18 | 22,609 |
| 2025-04-11 | 517.00 | 517.00 | 502.00 | 508.00 | 498.37 | 30,709 |
| 2025-04-10 | 521.50 | 521.50 | 506.00 | 512.00 | 502.29 | 40,235 |
| 2025-04-09 | 483.00 | 493.20 | 476.00 | 486.00 | 476.78 | 41,135 |
| 2025-04-08 | 497.60 | 507.00 | 489.00 | 498.20 | 488.75 | 31,298 |
| 2025-04-07 | 482.40 | 511.00 | 472.20 | 488.20 | 478.94 | 145,580 |
| 2025-04-04 | 531.50 | 536.50 | 506.50 | 511.00 | 501.31 | 46,762 |
| 2025-04-03 | 510.00 | 540.00 | 510.00 | 535.50 | 525.35 | 51,823 |
| 2025-04-02 | 560.00 | 560.00 | 500.50 | 529.50 | 519.46 | 113,388 |
| 2025-04-01 | 550.00 | 563.50 | 543.50 | 560.50 | 549.87 | 146,019 |
| 2025-03-31 | 544.00 | 548.50 | 534.50 | 545.50 | 535.16 | 36,279 |
| 2025-03-28 | 550.00 | 552.50 | 543.00 | 545.00 | 534.67 | 23,326 |
| 2025-03-27 | 559.50 | 559.50 | 539.00 | 550.00 | 539.57 | 23,131 |
| 2025-03-26 | 573.00 | 575.00 | 544.50 | 548.50 | 538.10 | 33,232 |
| 2025-03-25 | 576.00 | 576.00 | 562.50 | 573.00 | 562.14 | 19,226 |
| 2025-03-24 | 572.50 | 576.50 | 565.00 | 574.50 | 562.87 | 30,436 |
| 2025-03-21 | 577.00 | 577.00 | 557.50 | 563.50 | 552.09 | 42,934 |
| 2025-03-20 | 572.00 | 577.50 | 564.00 | 575.00 | 563.36 | 22,941 |
| 2025-03-19 | 568.00 | 576.50 | 564.50 | 568.00 | 556.50 | 46,281 |
| 2025-03-18 | 571.50 | 576.00 | 564.50 | 571.00 | 559.44 | 31,316 |
| 2025-03-17 | 567.00 | 572.00 | 565.00 | 571.50 | 559.93 | 52,115 |
| 2025-03-14 | 560.00 | 565.50 | 555.00 | 565.50 | 554.05 | 22,989 |
| 2025-03-13 | 552.50 | 553.00 | 544.00 | 549.50 | 538.38 | 46,376 |
| 2025-03-12 | 555.00 | 568.50 | 549.50 | 552.50 | 541.32 | 31,998 |
| 2025-03-11 | 561.00 | 563.00 | 552.00 | 553.00 | 541.81 | 33,934 |
| 2025-03-10 | 571.00 | 577.00 | 559.00 | 562.00 | 550.62 | 19,728 |
| 2025-03-07 | 578.50 | 579.50 | 569.00 | 570.50 | 558.95 | 36,240 |
| 2025-03-06 | 591.50 | 594.00 | 573.50 | 578.50 | 566.79 | 41,315 |
| 2025-03-05 | 588.00 | 598.00 | 583.50 | 589.50 | 577.57 | 32,187 |
| 2025-03-04 | 596.00 | 596.50 | 578.00 | 582.00 | 570.22 | 37,815 |
| 2025-03-03 | 600.50 | 604.00 | 594.00 | 596.00 | 583.94 | 27,549 |
| 2025-02-28 | 607.50 | 609.00 | 597.50 | 600.50 | 588.34 | 58,736 |
| 2025-02-27 | 623.00 | 623.00 | 606.50 | 609.00 | 596.67 | 22,274 |
| 2025-02-26 | 614.00 | 623.00 | 614.00 | 618.50 | 605.98 | 20,516 |
| 2025-02-25 | 614.50 | 620.50 | 612.50 | 613.00 | 600.59 | 39,548 |
| 2025-02-24 | 613.50 | 621.00 | 610.00 | 614.50 | 602.06 | 17,106 |
| 2025-02-21 | 627.00 | 627.00 | 612.00 | 613.50 | 601.08 | 32,426 |
| 2025-02-20 | 618.00 | 620.00 | 611.00 | 617.50 | 605.00 | 19,987 |
| 2025-02-19 | 624.00 | 630.00 | 616.00 | 618.50 | 605.98 | 34,663 |
| 2025-02-18 | 624.00 | 630.50 | 616.50 | 624.00 | 611.37 | 26,216 |
| 2025-02-17 | 637.00 | 640.00 | 615.50 | 625.00 | 612.35 | 21,848 |
| 2025-02-14 | 637.00 | 642.50 | 633.50 | 637.00 | 624.11 | 40,982 |
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.