Vitec Software Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 493.40 | 498.80 | 485.00 | 486.80 | 476.27 | 40,810 |
| 2024-11-13 | 490.00 | 495.00 | 477.60 | 493.40 | 482.73 | 63,074 |
| 2024-11-12 | 470.80 | 481.80 | 466.80 | 475.40 | 465.12 | 51,486 |
| 2024-11-11 | 486.20 | 488.00 | 470.00 | 470.80 | 460.62 | 37,972 |
| 2024-11-08 | 490.00 | 492.00 | 481.60 | 486.20 | 475.69 | 57,295 |
| 2024-11-07 | 478.00 | 493.20 | 478.00 | 488.00 | 477.45 | 31,431 |
| 2024-11-06 | 480.20 | 488.40 | 477.00 | 478.00 | 467.66 | 57,373 |
| 2024-11-05 | 478.00 | 480.80 | 474.00 | 480.20 | 469.82 | 40,440 |
| 2024-11-04 | 460.20 | 478.00 | 460.00 | 476.60 | 466.29 | 75,284 |
| 2024-11-01 | 460.00 | 464.00 | 454.80 | 460.20 | 450.25 | 15,859 |
| 2024-10-31 | 480.00 | 484.80 | 463.80 | 465.60 | 455.53 | 67,321 |
| 2024-10-30 | 491.00 | 492.20 | 480.20 | 485.20 | 474.71 | 110,021 |
| 2024-10-29 | 487.20 | 493.40 | 484.60 | 490.60 | 479.99 | 54,868 |
| 2024-10-28 | 477.00 | 490.00 | 477.00 | 487.20 | 476.67 | 54,149 |
| 2024-10-25 | 466.80 | 477.20 | 466.80 | 477.20 | 466.88 | 54,208 |
| 2024-10-24 | 460.60 | 471.80 | 460.00 | 466.80 | 456.71 | 90,328 |
| 2024-10-23 | 454.40 | 463.00 | 453.60 | 460.60 | 450.64 | 78,051 |
| 2024-10-22 | 442.00 | 458.60 | 442.00 | 454.20 | 444.38 | 86,385 |
| 2024-10-21 | 438.00 | 451.40 | 436.60 | 440.80 | 431.27 | 53,804 |
| 2024-10-18 | 439.60 | 451.80 | 429.60 | 445.60 | 435.97 | 99,901 |
| 2024-10-17 | 464.60 | 477.00 | 432.40 | 441.80 | 432.25 | 338,064 |
| 2024-10-16 | 495.60 | 497.60 | 488.60 | 490.40 | 479.80 | 31,272 |
| 2024-10-15 | 495.00 | 500.00 | 492.40 | 496.60 | 485.86 | 46,848 |
| 2024-10-14 | 498.60 | 501.50 | 491.00 | 493.20 | 482.54 | 51,820 |
| 2024-10-11 | 496.60 | 505.50 | 493.60 | 498.60 | 487.82 | 31,562 |
| 2024-10-10 | 505.00 | 505.00 | 490.40 | 496.60 | 485.86 | 24,563 |
| 2024-10-09 | 498.20 | 505.50 | 498.20 | 501.00 | 490.17 | 17,363 |
| 2024-10-08 | 499.00 | 502.50 | 496.40 | 498.00 | 487.23 | 17,716 |
| 2024-10-07 | 517.00 | 517.00 | 497.60 | 502.00 | 491.15 | 42,424 |
| 2024-10-04 | 515.00 | 517.50 | 511.50 | 517.00 | 505.82 | 114,681 |
| 2024-10-03 | 520.00 | 520.50 | 511.00 | 515.00 | 503.86 | 23,885 |
| 2024-10-02 | 521.50 | 521.50 | 509.00 | 517.50 | 506.31 | 39,059 |
| 2024-10-01 | 526.00 | 540.50 | 521.50 | 524.00 | 512.67 | 171,900 |
| 2024-09-30 | 529.00 | 534.00 | 518.50 | 526.00 | 514.63 | 149,690 |
| 2024-09-27 | 534.00 | 537.50 | 524.50 | 528.50 | 517.07 | 26,025 |
| 2024-09-26 | 516.00 | 536.00 | 515.50 | 535.50 | 523.92 | 85,054 |
| 2024-09-25 | 512.50 | 516.00 | 506.50 | 514.00 | 502.89 | 16,204 |
| 2024-09-24 | 514.00 | 517.00 | 500.50 | 512.50 | 501.42 | 87,467 |
| 2024-09-23 | 522.00 | 525.00 | 514.50 | 515.00 | 503.13 | 57,807 |
| 2024-09-20 | 525.00 | 525.00 | 518.00 | 524.00 | 511.92 | 38,966 |
| 2024-09-19 | 525.00 | 529.50 | 511.00 | 525.00 | 512.90 | 93,506 |
| 2024-09-18 | 485.00 | 494.20 | 479.40 | 493.00 | 481.64 | 49,632 |
| 2024-09-17 | 498.00 | 501.50 | 479.00 | 484.20 | 473.04 | 157,785 |
| 2024-09-16 | 500.50 | 501.00 | 496.00 | 496.60 | 485.15 | 35,866 |
| 2024-09-13 | 502.50 | 505.00 | 492.60 | 502.00 | 490.43 | 34,628 |
| 2024-09-12 | 508.50 | 510.00 | 497.00 | 501.50 | 489.94 | 101,602 |
| 2024-09-11 | 503.50 | 511.00 | 494.20 | 496.20 | 484.76 | 179,508 |
| 2024-09-10 | 534.50 | 543.00 | 528.00 | 528.00 | 515.83 | 19,710 |
| 2024-09-09 | 515.50 | 535.50 | 515.50 | 534.50 | 522.18 | 18,463 |
| 2024-09-06 | 516.50 | 528.00 | 511.50 | 515.00 | 503.13 | 27,809 |
| 2024-09-05 | 531.50 | 531.50 | 509.00 | 516.00 | 504.11 | 118,940 |
| 2024-09-04 | 534.50 | 537.50 | 528.50 | 530.50 | 518.27 | 77,368 |
| 2024-09-03 | 536.00 | 542.00 | 535.50 | 538.00 | 525.60 | 45,242 |
| 2024-09-02 | 555.00 | 556.00 | 536.00 | 536.00 | 523.65 | 16,763 |
| 2024-08-30 | 547.00 | 555.50 | 546.00 | 555.50 | 542.70 | 48,177 |
| 2024-08-29 | 546.50 | 550.00 | 539.00 | 547.00 | 534.39 | 17,201 |
| 2024-08-28 | 534.00 | 549.00 | 534.00 | 547.00 | 534.39 | 19,889 |
| 2024-08-27 | 532.00 | 537.00 | 530.50 | 534.50 | 522.18 | 15,810 |
| 2024-08-26 | 534.50 | 535.00 | 527.00 | 532.50 | 520.23 | 29,810 |
| 2024-08-23 | 531.50 | 535.50 | 529.00 | 534.50 | 522.18 | 34,227 |
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.