Vitec Software Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 568.00 | 572.00 | 559.48 | 561.35 | 547.11 | 1,989 |
| 2024-02-19 | 569.00 | 578.50 | 569.00 | 575.16 | 560.56 | 930 |
| 2024-02-16 | 578.50 | 580.97 | 570.83 | 572.93 | 558.40 | 44,475 |
| 2024-02-15 | 559.00 | 575.54 | 555.50 | 563.52 | 549.22 | 1,067 |
| 2024-02-14 | 550.50 | 562.50 | 550.50 | 553.31 | 539.26 | 1,364 |
| 2024-02-13 | 563.00 | 567.50 | 547.00 | 562.63 | 548.35 | 1,441 |
| 2024-02-12 | 572.50 | 574.50 | 569.06 | 569.06 | 554.62 | 2,184 |
| 2024-02-09 | 561.50 | 567.33 | 559.00 | 561.50 | 547.25 | 1,226 |
| 2024-02-08 | 559.50 | 565.50 | 559.00 | 560.51 | 546.28 | 3,441 |
| 2024-02-07 | 535.50 | 555.04 | 535.50 | 552.29 | 538.28 | 1,337 |
| 2024-02-06 | 534.50 | 534.50 | 529.50 | 530.63 | 517.16 | 1,282 |
| 2024-02-05 | 527.00 | 538.00 | 520.00 | 531.30 | 517.82 | 9,037 |
| 2024-02-02 | 539.50 | 545.00 | 523.97 | 538.07 | 524.41 | 1,894 |
| 2024-02-01 | 557.50 | 557.50 | 530.00 | 540.05 | 526.35 | 4,749 |
| 2024-01-31 | 585.50 | 585.50 | 579.96 | 582.91 | 568.11 | 117 |
| 2024-01-30 | 585.00 | 587.00 | 581.96 | 583.39 | 568.59 | 488 |
| 2024-01-29 | 559.50 | 582.00 | 554.50 | 567.17 | 552.78 | 2,482 |
| 2024-01-26 | 586.00 | 593.48 | 586.00 | 589.76 | 574.80 | 430 |
| 2024-01-25 | 584.50 | 589.96 | 583.50 | 585.77 | 570.90 | 681 |
| 2024-01-24 | 585.00 | 587.00 | 581.50 | 583.97 | 569.15 | 1,043 |
| 2024-01-23 | 571.50 | 578.96 | 570.00 | 578.96 | 564.27 | 677 |
| 2024-01-22 | 570.00 | 574.46 | 568.50 | 570.67 | 556.19 | 485 |
| 2024-01-19 | 578.50 | 582.50 | 572.04 | 573.88 | 559.32 | 1,689 |
| 2024-01-18 | 578.50 | 579.50 | 573.50 | 576.52 | 561.89 | 1,216 |
| 2024-01-17 | 585.00 | 586.00 | 568.00 | 578.24 | 563.56 | 3,546 |
| 2024-01-16 | 592.50 | 594.23 | 585.00 | 590.08 | 575.11 | 70,659 |
| 2024-01-15 | 595.00 | 596.50 | 586.50 | 590.56 | 575.57 | 612 |
| 2024-01-12 | 585.50 | 593.50 | 584.00 | 587.86 | 572.95 | 876 |
| 2024-01-11 | 581.00 | 585.31 | 570.96 | 584.48 | 569.65 | 865 |
| 2024-01-10 | 579.00 | 585.46 | 573.00 | 575.56 | 560.95 | 1,324 |
| 2024-01-09 | 581.00 | 581.50 | 577.50 | 581.43 | 566.67 | 1,605 |
| 2024-01-08 | 569.00 | 579.48 | 560.00 | 562.97 | 548.68 | 1,611 |
| 2024-01-05 | 582.50 | 582.50 | 569.50 | 572.11 | 557.59 | 1,311 |
| 2024-01-04 | 574.50 | 580.50 | 567.50 | 572.56 | 558.03 | 1,919 |
| 2024-01-03 | 568.50 | 571.00 | 561.50 | 567.62 | 553.22 | 136,909 |
| 2024-01-02 | 579.00 | 580.00 | 569.00 | 570.00 | 555.53 | 4,576 |
| 2023-12-29 | 587.00 | 589.50 | 584.50 | 585.06 | 570.21 | 1,788 |
| 2023-12-28 | 586.50 | 588.00 | 581.00 | 583.84 | 569.02 | 403 |
| 2023-12-27 | 581.00 | 584.00 | 575.00 | 582.98 | 568.19 | 1,638 |
| 2023-12-22 | 569.50 | 576.50 | 568.50 | 570.95 | 556.46 | 1,480 |
| 2023-12-21 | 565.50 | 573.00 | 555.50 | 569.63 | 555.17 | 3,745 |
| 2023-12-20 | 559.50 | 570.00 | 556.50 | 567.00 | 552.06 | 2,213 |
| 2023-12-19 | 571.50 | 574.00 | 569.00 | 569.98 | 554.95 | 1,404 |
| 2023-12-18 | 569.00 | 573.00 | 567.00 | 570.04 | 555.02 | 2,438 |
| 2023-12-15 | 573.50 | 577.00 | 571.98 | 572.35 | 557.26 | 3,011 |
| 2023-12-14 | 562.50 | 568.00 | 562.00 | 564.20 | 549.33 | 2,937 |
| 2023-12-13 | 539.00 | 552.00 | 536.50 | 544.69 | 530.33 | 2,752 |
| 2023-12-12 | 547.00 | 547.00 | 534.00 | 540.90 | 526.65 | 2,812 |
| 2023-12-11 | 540.00 | 544.00 | 531.50 | 537.98 | 523.80 | 3,638 |
| 2023-12-08 | 526.50 | 539.50 | 524.00 | 534.92 | 520.82 | 3,606 |
| 2023-12-07 | 531.50 | 531.50 | 523.39 | 523.39 | 509.60 | 1,432 |
| 2023-12-06 | 537.00 | 541.00 | 529.50 | 533.02 | 518.97 | 3,326 |
| 2023-12-05 | 523.50 | 537.00 | 521.50 | 521.93 | 508.17 | 3,885 |
| 2023-12-04 | 532.50 | 534.50 | 523.00 | 527.54 | 513.63 | 85,640 |
| 2023-12-01 | 528.50 | 550.50 | 527.00 | 528.47 | 514.54 | 2,832 |
| 2023-11-30 | 531.00 | 550.50 | 529.50 | 529.69 | 515.73 | 7,801 |
| 2023-11-29 | 533.00 | 548.50 | 533.00 | 544.91 | 530.55 | 1,597 |
| 2023-11-28 | 518.50 | 531.50 | 515.50 | 528.62 | 514.69 | 79,141 |
| 2023-11-27 | 526.50 | 526.50 | 519.23 | 522.05 | 508.29 | 771 |
| 2023-11-24 | 519.00 | 521.50 | 516.57 | 516.98 | 503.35 | 2,581 |
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.