Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	588.00	593.00	585.00	588.32	572.18	4,290
2023-08-30	591.00	591.00	574.00	578.94	563.06	5,017
2023-08-29	598.00	598.00	577.50	588.19	572.06	4,487
2023-08-25	580.00	598.00	580.00	592.82	576.56	6,632
2023-08-24	600.00	601.50	583.50	583.50	567.49	562
2023-08-23	599.00	605.00	592.00	601.99	585.48	2,607
2023-08-22	590.00	597.50	589.89	594.21	577.91	2,551
2023-08-21	584.00	599.00	567.00	590.77	574.57	6,659
2023-08-18	570.00	571.00	560.00	563.90	548.43	2,277
2023-08-17	574.50	589.50	570.50	572.02	556.32	1,225
2023-08-16	580.00	591.00	580.00	580.00	564.09	517
2023-08-15	592.50	592.50	580.99	585.40	569.34	2,334
2023-08-14	592.50	595.00	590.50	593.06	576.79	726
2023-08-11	594.50	595.50	591.00	593.36	577.08	1,335
2023-08-10	583.00	599.00	582.50	583.00	567.01	1,057
2023-08-09	580.50	589.50	578.50	586.21	570.13	31,137
2023-08-08	587.00	587.00	576.50	579.77	563.86	2,949
2023-08-07	587.00	588.50	579.50	583.17	567.17	1,051
2023-08-04	565.50	587.50	565.50	586.43	570.34	7,717
2023-08-03	584.50	584.50	573.91	579.50	563.60	5,061
2023-08-02	583.00	588.50	581.00	584.69	568.65	334
2023-08-01	596.50	599.50	588.00	590.02	573.84	965
2023-07-31	600.00	603.50	595.50	600.56	584.08	2,638
2023-07-28	599.50	599.50	594.46	596.31	579.95	258
2023-07-27	597.00	600.50	590.50	595.89	579.54	60,688
2023-07-26	598.00	599.50	596.00	596.77	580.40	679
2023-07-25	592.00	602.00	589.00	595.85	579.51	965
2023-07-24	582.50	601.50	582.50	595.63	579.28	1,700
2023-07-21	565.00	582.50	565.00	582.50	566.52	3,062
2023-07-20	581.00	581.00	567.00	571.29	555.62	3,539
2023-07-19	583.50	589.00	582.00	585.20	569.15	2,500
2023-07-18	583.00	593.00	575.50	576.15	560.34	8,711
2023-07-17	593.00	593.00	572.50	588.56	572.41	3,614
2023-07-14	560.00	588.50	560.00	583.32	567.31	15,307
2023-07-13	518.50	519.00	515.00	516.39	502.23	4,062
2023-07-12	514.00	519.50	513.50	515.46	501.32	1,245
2023-07-11	520.00	520.00	506.00	510.63	496.62	2,127
2023-07-10	515.50	516.50	510.50	511.89	497.84	1,449
2023-07-07	508.50	524.50	508.50	523.05	508.70	1,114
2023-07-06	511.50	513.50	508.00	512.00	497.95	1,532
2023-07-05	530.50	530.50	506.50	516.10	501.95	1,982
2023-07-04	523.50	532.00	519.50	529.01	514.50	2,554
2023-07-03	529.50	543.00	507.00	514.87	500.74	11,611
2023-06-30	543.50	548.50	538.00	542.05	527.18	2,382
2023-06-29	540.50	543.00	535.50	540.76	525.93	30,897
2023-06-28	522.00	539.50	522.00	535.15	520.47	1,870
2023-06-27	523.00	530.00	510.50	520.48	506.20	5,421
2023-06-26	530.00	530.00	518.00	529.34	514.81	595
2023-06-22	533.00	535.00	531.50	533.05	517.86	328
2023-06-21	546.00	547.50	537.00	537.02	521.72	978
2023-06-20	558.00	559.50	552.00	557.00	541.14	1,112
2023-06-19	555.00	561.50	552.00	559.56	543.62	4,528
2023-06-16	557.00	562.50	554.00	559.19	543.26	1,773
2023-06-15	554.00	557.00	545.00	552.88	537.13	1,595
2023-06-14	555.50	556.78	552.00	556.78	540.93	2,615
2023-06-13	558.50	558.50	554.50	555.02	539.21	1,124
2023-06-12	546.50	556.50	540.00	549.52	533.87	1,158
2023-06-09	547.50	547.50	543.50	545.05	529.53	3,905
2023-06-08	545.50	547.48	540.50	542.26	526.82	2,410
2023-06-07	556.00	558.50	540.00	550.94	535.25	19,684

← NewerPage 14 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.