Vitec Software Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 541.00 | 541.00 | 533.00 | 535.00 | 522.67 | 207 |
| 2024-08-15 | 530.00 | 539.50 | 528.00 | 536.50 | 524.13 | 143 |
| 2024-08-14 | 525.50 | 539.00 | 525.00 | 527.00 | 514.85 | 1,170 |
| 2024-08-13 | 523.50 | 523.50 | 517.00 | 521.00 | 508.99 | 1,109 |
| 2024-08-12 | 528.50 | 528.50 | 525.50 | 526.50 | 514.36 | 115 |
| 2024-08-09 | 535.50 | 540.50 | 525.00 | 525.00 | 512.90 | 218 |
| 2024-08-08 | 514.00 | 528.00 | 510.50 | 527.00 | 514.85 | 266 |
| 2024-08-07 | 519.00 | 524.50 | 518.00 | 521.50 | 509.48 | 1,222 |
| 2024-08-06 | 511.00 | 520.00 | 511.00 | 520.00 | 508.01 | 150 |
| 2024-08-05 | 497.80 | 512.50 | 497.80 | 507.50 | 495.80 | 200 |
| 2024-08-02 | 539.00 | 539.00 | 527.50 | 527.50 | 515.34 | 14 |
| 2024-08-01 | 558.50 | 558.50 | 556.50 | 558.00 | 545.14 | 867 |
| 2024-07-31 | 555.00 | 563.00 | 555.00 | 563.00 | 550.02 | 196 |
| 2024-07-30 | 550.00 | 558.00 | 550.00 | 558.00 | 545.14 | 335 |
| 2024-07-29 | 552.00 | 552.00 | 550.50 | 550.50 | 537.81 | 35 |
| 2024-07-26 | 552.00 | 552.00 | 550.50 | 551.00 | 538.30 | 26 |
| 2024-07-25 | 546.00 | 546.00 | 542.50 | 543.00 | 530.48 | 132 |
| 2024-07-24 | 559.50 | 565.00 | 554.50 | 565.00 | 551.97 | 171,634 |
| 2024-07-23 | 558.00 | 562.00 | 558.00 | 561.00 | 548.07 | 530 |
| 2024-07-22 | 551.50 | 557.50 | 549.50 | 552.50 | 539.76 | 4,509 |
| 2024-07-19 | 549.50 | 551.00 | 549.00 | 550.50 | 537.81 | 19 |
| 2024-07-18 | 560.00 | 560.00 | 556.50 | 556.50 | 543.67 | 150 |
| 2024-07-17 | 563.00 | 563.50 | 554.50 | 563.50 | 550.51 | 974 |
| 2024-07-16 | 564.00 | 567.50 | 564.00 | 567.50 | 554.42 | 1,247 |
| 2024-07-15 | 576.00 | 576.00 | 553.00 | 556.00 | 543.18 | 390 |
| 2024-07-12 | 599.00 | 599.00 | 569.50 | 575.00 | 561.74 | 1,255 |
| 2024-07-11 | 536.00 | 547.00 | 533.00 | 540.50 | 528.04 | 71,339 |
| 2024-07-10 | 548.50 | 548.50 | 540.50 | 540.50 | 528.04 | 59 |
| 2024-07-09 | 546.00 | 548.50 | 546.00 | 548.50 | 535.86 | 105 |
| 2024-07-08 | 538.00 | 543.00 | 538.00 | 539.48 | 527.05 | 1,105 |
| 2024-07-05 | 541.50 | 543.00 | 534.00 | 536.50 | 524.13 | 270 |
| 2024-07-04 | 541.50 | 541.50 | 529.00 | 536.50 | 524.13 | 586 |
| 2024-07-03 | 545.00 | 545.00 | 538.00 | 538.50 | 526.09 | 993 |
| 2024-07-02 | 546.00 | 546.00 | 541.50 | 545.00 | 532.44 | 319 |
| 2024-07-01 | 551.50 | 556.50 | 543.00 | 547.00 | 534.39 | 38,526 |
| 2024-06-28 | 561.50 | 561.50 | 548.50 | 551.00 | 538.30 | 1,356 |
| 2024-06-27 | 569.50 | 571.00 | 566.50 | 566.50 | 553.44 | 304 |
| 2024-06-26 | 580.00 | 581.00 | 570.00 | 572.50 | 559.30 | 431 |
| 2024-06-25 | 568.00 | 579.50 | 568.00 | 579.50 | 566.14 | 417 |
| 2024-06-24 | 558.00 | 570.00 | 557.00 | 566.00 | 552.95 | 870 |
| 2024-06-20 | 546.50 | 564.00 | 545.50 | 558.00 | 544.41 | 633 |
| 2024-06-19 | 548.50 | 555.00 | 536.50 | 544.00 | 530.75 | 391 |
| 2024-06-18 | 550.50 | 553.00 | 547.50 | 549.00 | 535.63 | 1,553 |
| 2024-06-17 | 547.00 | 549.00 | 537.50 | 547.00 | 533.68 | 602 |
| 2024-06-14 | 558.00 | 564.00 | 549.00 | 554.50 | 541.00 | 1,145 |
| 2024-06-13 | 562.00 | 562.00 | 548.50 | 548.50 | 535.15 | 114,030 |
| 2024-06-12 | 541.50 | 563.50 | 541.50 | 560.50 | 546.85 | 754 |
| 2024-06-11 | 540.00 | 542.50 | 539.00 | 541.00 | 527.83 | 222,122 |
| 2024-06-10 | 545.00 | 545.00 | 537.00 | 537.00 | 523.93 | 179 |
| 2024-06-07 | 553.50 | 553.50 | 538.50 | 543.50 | 530.27 | 713 |
| 2024-06-05 | 538.50 | 544.00 | 538.50 | 544.00 | 530.75 | 594 |
| 2024-06-04 | 546.50 | 546.50 | 534.00 | 534.00 | 521.00 | 204 |
| 2024-06-03 | 535.50 | 548.00 | 535.50 | 547.50 | 534.17 | 370 |
| 2024-05-31 | 533.50 | 538.00 | 527.50 | 537.50 | 524.41 | 797 |
| 2024-05-30 | 534.00 | 536.00 | 532.00 | 533.00 | 520.02 | 2,508 |
| 2024-05-29 | 537.50 | 538.00 | 531.00 | 536.50 | 523.44 | 404 |
| 2024-05-28 | 543.50 | 550.00 | 540.50 | 542.50 | 529.29 | 883 |
| 2024-05-24 | 548.50 | 548.50 | 540.50 | 540.50 | 527.34 | 135 |
| 2024-05-23 | 552.50 | 554.50 | 549.00 | 554.50 | 541.00 | 566 |
| 2024-05-22 | 552.50 | 557.50 | 552.00 | 552.00 | 538.56 | 407 |
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.