Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 637.00 | 642.50 | 633.50 | 637.00 | 624.11 | 40,982 |
| 2025-02-13 | 632.50 | 640.50 | 630.00 | 636.00 | 623.13 | 58,529 |
| 2025-02-12 | 627.50 | 640.50 | 624.00 | 633.00 | 620.19 | 48,739 |
| 2025-02-11 | 626.50 | 633.50 | 626.50 | 627.50 | 614.80 | 27,384 |
| 2025-02-10 | 629.00 | 637.00 | 625.50 | 626.50 | 613.82 | 45,038 |
| 2025-02-07 | 625.00 | 637.50 | 619.50 | 626.50 | 613.82 | 94,745 |
| 2025-02-06 | 614.00 | 628.50 | 602.00 | 627.50 | 614.80 | 105,847 |
| 2025-02-05 | 592.00 | 614.00 | 572.00 | 614.00 | 601.57 | 172,569 |
| 2025-02-04 | 582.00 | 598.50 | 578.50 | 592.50 | 580.51 | 117,224 |
| 2025-02-03 | 571.00 | 583.50 | 566.00 | 581.50 | 569.73 | 42,105 |
| 2025-01-31 | 578.00 | 587.00 | 576.50 | 585.00 | 573.16 | 48,180 |
| 2025-01-30 | 564.00 | 583.00 | 563.50 | 577.50 | 565.81 | 76,516 |
| 2025-01-29 | 563.50 | 569.50 | 558.00 | 564.50 | 553.07 | 20,477 |
| 2025-01-28 | 558.00 | 571.00 | 557.50 | 564.00 | 552.58 | 64,953 |
| 2025-01-27 | 556.00 | 561.00 | 550.50 | 556.50 | 545.24 | 27,051 |
| 2025-01-24 | 557.50 | 564.50 | 557.00 | 561.50 | 550.13 | 32,360 |
| 2025-01-23 | 557.50 | 559.50 | 553.00 | 557.50 | 546.22 | 44,160 |
| 2025-01-22 | 546.00 | 558.00 | 546.00 | 556.00 | 544.75 | 37,620 |
| 2025-01-21 | 537.50 | 548.00 | 537.50 | 546.50 | 535.44 | 20,058 |
| 2025-01-20 | 533.00 | 546.50 | 533.00 | 539.00 | 528.09 | 47,316 |
| 2025-01-17 | 533.50 | 538.50 | 530.00 | 531.00 | 520.25 | 23,970 |
| 2025-01-16 | 518.00 | 543.50 | 518.00 | 533.50 | 522.70 | 39,183 |
| 2025-01-15 | 495.40 | 517.00 | 494.60 | 515.50 | 505.07 | 333,799 |
| 2025-01-14 | 504.00 | 505.00 | 491.80 | 493.20 | 483.22 | 36,101 |
| 2025-01-13 | 515.50 | 515.50 | 498.20 | 501.00 | 490.86 | 46,663 |
| 2025-01-10 | 528.00 | 531.00 | 512.50 | 516.50 | 506.04 | 84,448 |
| 2025-01-09 | 532.00 | 532.00 | 524.00 | 528.50 | 517.80 | 35,415 |
| 2025-01-08 | 517.00 | 531.50 | 515.50 | 530.00 | 519.27 | 59,366 |
| 2025-01-07 | 549.00 | 553.00 | 507.00 | 516.00 | 505.56 | 59,413 |
| 2025-01-03 | 550.00 | 558.00 | 547.00 | 549.00 | 537.89 | 35,067 |
| 2025-01-02 | 544.50 | 552.00 | 544.00 | 550.00 | 538.87 | 59,594 |
| 2024-12-30 | 546.50 | 548.00 | 539.00 | 544.00 | 532.99 | 29,906 |
| 2024-12-27 | 532.00 | 549.00 | 532.00 | 546.50 | 535.44 | 44,876 |
| 2024-12-23 | 528.00 | 540.00 | 526.00 | 532.00 | 521.23 | 35,301 |
| 2024-12-20 | 523.50 | 536.50 | 523.50 | 530.50 | 519.76 | 110,213 |
| 2024-12-19 | 519.00 | 528.50 | 517.00 | 527.00 | 516.33 | 41,730 |
| 2024-12-18 | 511.50 | 534.00 | 511.50 | 532.50 | 520.99 | 38,832 |
| 2024-12-17 | 509.50 | 514.50 | 508.50 | 512.00 | 500.93 | 24,738 |
| 2024-12-16 | 510.50 | 512.50 | 505.00 | 511.50 | 500.44 | 18,372 |
| 2024-12-13 | 513.00 | 517.50 | 507.50 | 510.50 | 499.46 | 29,751 |
| 2024-12-12 | 514.00 | 521.00 | 506.00 | 513.00 | 501.91 | 24,994 |
| 2024-12-11 | 515.00 | 520.00 | 508.50 | 514.50 | 503.38 | 53,222 |
| 2024-12-10 | 510.00 | 519.00 | 510.00 | 517.50 | 506.31 | 57,015 |
| 2024-12-09 | 511.50 | 518.00 | 509.50 | 515.00 | 503.86 | 43,915 |
| 2024-12-06 | 513.50 | 516.00 | 511.00 | 511.50 | 500.44 | 27,587 |
| 2024-12-05 | 519.00 | 524.50 | 512.00 | 514.50 | 503.38 | 29,577 |
| 2024-12-04 | 513.50 | 520.50 | 513.50 | 520.50 | 509.25 | 102,888 |
| 2024-12-03 | 506.00 | 513.00 | 503.50 | 513.00 | 501.91 | 70,574 |
| 2024-12-02 | 483.00 | 508.50 | 483.00 | 507.00 | 496.04 | 148,518 |
| 2024-11-29 | 481.20 | 488.60 | 480.00 | 488.60 | 478.04 | 169,984 |
| 2024-11-28 | 466.60 | 482.60 | 465.00 | 482.60 | 472.17 | 63,740 |
| 2024-11-27 | 475.80 | 477.40 | 463.00 | 466.00 | 455.92 | 76,804 |
| 2024-11-26 | 468.80 | 482.20 | 466.80 | 475.80 | 465.51 | 34,850 |
| 2024-11-25 | 466.00 | 472.60 | 466.00 | 470.20 | 460.03 | 218,211 |
| 2024-11-22 | 462.00 | 469.80 | 461.00 | 465.40 | 455.34 | 120,085 |
| 2024-11-21 | 458.80 | 464.20 | 454.60 | 463.60 | 453.58 | 23,439 |
| 2024-11-20 | 463.80 | 471.80 | 456.80 | 458.80 | 448.88 | 26,111 |
| 2024-11-19 | 462.40 | 464.00 | 455.40 | 462.60 | 452.60 | 50,212 |
| 2024-11-18 | 469.80 | 472.80 | 458.40 | 462.00 | 452.01 | 34,606 |
| 2024-11-15 | 485.00 | 485.60 | 469.00 | 471.40 | 461.21 | 59,547 |
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.