Vitec Software Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	519.50	522.00	513.50	516.89	503.26	3,923
2023-11-22	511.50	522.50	511.50	519.09	505.40	295
2023-11-21	514.00	516.50	507.97	507.98	494.59	2,093
2023-11-20	509.50	519.00	507.00	511.94	498.45	1,165
2023-11-17	502.50	512.00	499.20	509.00	495.58	4,369
2023-11-16	509.00	509.00	498.00	502.13	488.90	1,764
2023-11-15	505.50	521.00	505.50	513.93	500.38	5,090
2023-11-14	489.20	512.00	489.20	494.97	481.92	2,814
2023-11-13	485.00	485.05	478.00	485.05	472.26	4,060
2023-11-10	480.00	485.80	476.40	484.78	472.00	11,033
2023-11-09	481.60	488.00	477.20	485.58	472.78	83,483
2023-11-08	468.60	477.00	466.20	468.80	456.44	6,503
2023-11-07	467.20	468.40	463.60	466.75	454.45	3,274
2023-11-06	461.00	464.00	458.00	463.43	451.22	1,605
2023-11-03	456.60	461.60	456.60	457.25	445.20	667
2023-11-02	456.40	465.00	442.40	459.42	447.31	12,647
2023-11-01	443.00	445.00	439.40	445.00	433.27	916
2023-10-31	441.00	447.00	439.40	441.60	429.96	1,733
2023-10-30	441.20	441.20	430.60	437.58	426.04	1,847
2023-10-27	439.00	441.20	429.00	432.59	421.19	1,264
2023-10-26	445.40	450.60	442.40	444.30	432.59	1,401
2023-10-25	443.60	444.00	432.80	443.04	431.36	3,983
2023-10-24	432.00	450.60	432.00	440.83	429.21	5,185
2023-10-23	429.00	435.80	424.80	427.31	416.05	3,375
2023-10-20	443.00	445.40	429.00	445.40	433.66	4,740
2023-10-19	449.20	466.20	446.39	460.40	448.27	7,991
2023-10-18	435.00	436.00	422.00	425.63	414.41	6,016
2023-10-17	444.60	445.80	429.40	432.62	421.22	2,714
2023-10-16	451.20	451.60	442.20	446.43	434.67	8,971
2023-10-13	467.20	472.80	449.00	453.63	441.68	6,122
2023-10-12	484.80	484.80	475.60	479.95	467.30	1,980
2023-10-11	485.00	485.00	477.40	480.84	468.17	1,895
2023-10-10	483.00	486.37	478.60	478.60	465.99	2,934
2023-10-09	486.00	486.00	467.00	470.04	457.65	3,306
2023-10-06	496.80	497.20	486.60	490.60	477.67	1,913
2023-10-05	499.80	499.80	489.60	492.28	479.31	1,545
2023-10-04	497.00	497.00	490.20	495.56	482.50	2,213
2023-10-03	508.50	513.00	501.50	503.27	490.00	84,693
2023-10-02	516.00	516.00	497.60	504.29	490.99	13,759
2023-09-29	512.50	518.00	505.50	516.07	502.47	4,633
2023-09-28	505.50	505.53	499.80	504.58	491.28	1,666
2023-09-27	504.50	505.50	500.00	502.17	488.93	2,506
2023-09-26	506.50	510.00	501.00	504.36	491.06	3,385
2023-09-25	517.00	517.00	506.00	507.63	494.25	1,820
2023-09-22	511.00	517.50	511.00	515.52	501.38	747
2023-09-21	518.00	519.50	514.00	516.66	502.48	2,020
2023-09-20	524.00	527.00	520.00	522.94	508.59	61,777
2023-09-19	526.50	529.50	519.00	524.35	509.97	2,679
2023-09-18	540.00	541.50	532.00	533.10	518.47	3,537
2023-09-15	542.50	542.50	535.00	537.36	522.62	13,913
2023-09-14	532.50	540.50	526.50	531.91	517.32	9,421
2023-09-13	562.50	562.50	525.50	534.02	519.37	15,212
2023-09-12	589.50	589.50	561.00	579.37	563.47	4,828
2023-09-11	583.00	591.00	580.00	583.46	567.45	1,959
2023-09-08	588.50	591.00	577.50	579.61	563.71	9,297
2023-09-07	587.50	590.50	586.50	588.54	572.39	9,824
2023-09-06	590.50	595.00	588.00	591.43	575.21	4,236
2023-09-05	589.00	592.50	588.50	591.14	574.92	5,653
2023-09-04	589.50	591.00	588.00	590.87	574.66	1,517
2023-09-01	593.00	596.50	587.00	592.23	575.98	1,752

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.