Vitec Software Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 551.50 | 553.50 | 541.00 | 542.00 | 528.80 | 459 |
| 2024-05-20 | 541.50 | 551.00 | 539.00 | 551.00 | 537.58 | 419 |
| 2024-05-17 | 542.00 | 542.00 | 537.50 | 541.00 | 527.83 | 63 |
| 2024-05-16 | 539.00 | 539.00 | 536.50 | 539.00 | 525.88 | 148 |
| 2024-05-15 | 541.50 | 541.50 | 523.00 | 534.00 | 521.00 | 210 |
| 2024-05-14 | 530.50 | 536.50 | 530.50 | 535.00 | 521.97 | 228 |
| 2024-05-13 | 529.00 | 530.50 | 527.00 | 530.50 | 517.58 | 355 |
| 2024-05-10 | 527.00 | 533.00 | 525.50 | 532.00 | 519.05 | 940 |
| 2024-05-08 | 501.50 | 521.50 | 501.50 | 519.71 | 507.06 | 5,248 |
| 2024-05-07 | 501.00 | 501.00 | 491.20 | 491.20 | 479.24 | 493 |
| 2024-05-03 | 493.80 | 504.50 | 493.80 | 502.50 | 490.27 | 1,610 |
| 2024-05-02 | 527.50 | 528.00 | 522.00 | 528.00 | 515.14 | 254 |
| 2024-04-30 | 528.00 | 532.00 | 526.00 | 530.50 | 517.58 | 983 |
| 2024-04-29 | 517.50 | 525.00 | 517.50 | 525.00 | 512.22 | 418 |
| 2024-04-26 | 501.00 | 518.53 | 501.00 | 518.50 | 505.88 | 553 |
| 2024-04-25 | 502.50 | 511.00 | 494.20 | 502.11 | 489.88 | 77,341 |
| 2024-04-24 | 506.00 | 517.00 | 504.50 | 514.09 | 501.58 | 2,904 |
| 2024-04-23 | 501.50 | 507.00 | 499.40 | 501.65 | 489.44 | 1,086 |
| 2024-04-22 | 514.00 | 515.50 | 499.97 | 514.80 | 502.27 | 1,405 |
| 2024-04-19 | 505.00 | 512.00 | 504.50 | 506.83 | 494.49 | 1,999 |
| 2024-04-18 | 496.20 | 521.50 | 496.20 | 504.90 | 492.61 | 1,052 |
| 2024-04-17 | 533.00 | 537.50 | 532.50 | 535.09 | 522.06 | 1,374 |
| 2024-04-16 | 538.00 | 540.00 | 531.00 | 538.78 | 525.66 | 567 |
| 2024-04-15 | 541.50 | 554.50 | 541.50 | 550.00 | 536.61 | 1,332 |
| 2024-04-12 | 559.50 | 559.50 | 542.89 | 549.04 | 535.67 | 1,163 |
| 2024-04-11 | 553.50 | 553.50 | 550.00 | 550.00 | 536.61 | 39,549 |
| 2024-04-10 | 550.00 | 560.50 | 550.00 | 558.55 | 544.95 | 872 |
| 2024-04-09 | 549.00 | 556.50 | 547.50 | 550.37 | 536.97 | 985 |
| 2024-04-08 | 565.50 | 569.50 | 550.00 | 551.50 | 538.07 | 1,964 |
| 2024-04-05 | 561.00 | 565.04 | 557.50 | 563.93 | 550.20 | 2,661 |
| 2024-04-04 | 560.50 | 567.00 | 558.94 | 558.94 | 545.33 | 505 |
| 2024-04-03 | 546.50 | 552.06 | 544.50 | 552.06 | 538.61 | 998 |
| 2024-04-02 | 560.50 | 560.50 | 546.98 | 555.06 | 541.54 | 44,062 |
| 2024-03-28 | 555.50 | 559.50 | 555.50 | 556.00 | 542.46 | 79 |
| 2024-03-27 | 547.50 | 556.54 | 547.50 | 556.00 | 542.46 | 1,918 |
| 2024-03-26 | 543.00 | 547.00 | 543.00 | 543.00 | 529.78 | 181,310 |
| 2024-03-25 | 540.50 | 545.00 | 536.48 | 544.50 | 531.24 | 2,061 |
| 2024-03-22 | 539.00 | 539.50 | 534.00 | 537.96 | 524.86 | 3,294 |
| 2024-03-21 | 537.50 | 545.00 | 537.50 | 540.35 | 526.64 | 2,409 |
| 2024-03-20 | 525.50 | 533.50 | 525.50 | 531.98 | 518.48 | 826 |
| 2024-03-19 | 527.50 | 531.51 | 519.00 | 524.20 | 510.89 | 3,193 |
| 2024-03-18 | 531.00 | 536.00 | 524.52 | 528.81 | 515.39 | 197,897 |
| 2024-03-15 | 540.50 | 542.50 | 533.50 | 538.70 | 525.03 | 1,422 |
| 2024-03-14 | 546.00 | 546.00 | 542.46 | 544.80 | 530.98 | 1,611 |
| 2024-03-13 | 552.00 | 559.00 | 547.46 | 555.56 | 541.46 | 2,544 |
| 2024-03-12 | 546.50 | 552.50 | 535.50 | 544.04 | 530.23 | 2,171 |
| 2024-03-11 | 564.50 | 564.50 | 548.00 | 555.09 | 541.01 | 1,770 |
| 2024-03-08 | 585.00 | 585.50 | 571.99 | 577.81 | 563.14 | 697 |
| 2024-03-07 | 571.50 | 586.50 | 571.50 | 583.95 | 569.14 | 1,030 |
| 2024-03-06 | 568.00 | 573.34 | 566.97 | 573.34 | 558.79 | 578 |
| 2024-03-05 | 570.50 | 570.50 | 560.50 | 567.06 | 552.67 | 1,733 |
| 2024-03-04 | 578.50 | 582.50 | 567.00 | 571.14 | 556.65 | 661 |
| 2024-03-01 | 575.50 | 580.46 | 575.00 | 576.00 | 561.38 | 312 |
| 2024-02-29 | 563.00 | 569.00 | 560.50 | 564.56 | 550.23 | 1,156 |
| 2024-02-28 | 546.50 | 562.00 | 546.00 | 555.41 | 541.31 | 1,391 |
| 2024-02-27 | 547.50 | 549.00 | 545.00 | 547.05 | 533.17 | 1,904 |
| 2024-02-26 | 547.00 | 547.00 | 543.50 | 545.10 | 531.27 | 996 |
| 2024-02-23 | 552.50 | 557.50 | 550.00 | 552.66 | 538.64 | 1,336 |
| 2024-02-22 | 560.50 | 562.00 | 555.04 | 555.58 | 541.48 | 941 |
| 2024-02-21 | 558.00 | 559.50 | 547.61 | 555.14 | 541.05 | 906 |
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.