Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	556.00	557.00	550.50	555.98	540.14	1,791
2023-06-02	553.50	556.04	553.42	555.98	540.14	4,411
2023-06-01	547.50	548.00	532.50	544.80	529.29	1,929
2023-05-31	528.00	547.50	526.50	528.55	513.50	358,604
2023-05-30	535.00	535.00	523.49	526.48	511.48	4,223
2023-05-26	531.00	534.48	529.98	534.48	519.25	519
2023-05-25	528.00	533.50	526.50	529.33	514.25	1,303
2023-05-24	543.50	543.50	526.00	527.50	512.48	1,833
2023-05-23	559.00	563.00	549.50	550.35	534.68	2,295
2023-05-22	549.00	559.48	545.98	549.53	533.88	1,634
2023-05-19	554.50	554.50	547.50	549.30	533.65	1,808
2023-05-17	555.00	558.50	551.00	552.65	536.91	1,059
2023-05-16	552.50	561.00	552.00	557.50	541.62	3,302
2023-05-15	556.00	558.00	551.50	555.61	539.78	911
2023-05-12	554.50	558.50	550.48	555.48	539.66	1,252
2023-05-11	544.50	557.00	544.50	547.68	532.08	598
2023-05-10	539.50	544.48	533.50	539.48	524.12	1,242
2023-05-09	543.50	543.50	530.00	533.02	517.84	1,590
2023-05-05	547.00	556.00	544.00	551.51	535.80	4,307
2023-05-04	539.50	542.00	535.00	539.92	524.55	1,000
2023-05-03	534.00	543.50	532.00	538.05	522.73	2,314
2023-05-02	544.00	544.00	531.48	532.05	516.90	2,316
2023-04-28	537.00	546.00	537.00	543.89	528.40	1,778
2023-04-27	507.00	531.00	504.50	528.83	513.77	5,080
2023-04-26	490.80	505.50	485.60	500.54	486.29	1,120
2023-04-25	502.00	506.00	494.60	500.27	486.02	3,293
2023-04-24	498.40	501.00	485.20	499.58	485.35	11,998
2023-04-21	524.50	524.50	484.60	486.60	472.74	9,416
2023-04-20	519.00	523.00	517.50	519.05	504.27	576
2023-04-19	527.00	529.50	524.00	526.18	511.20	491
2023-04-18	528.00	533.50	524.00	528.80	513.74	1,330
2023-04-17	529.50	529.50	518.50	518.89	504.11	3,739
2023-04-14	556.50	558.50	513.00	520.60	505.78	8,597
2023-04-13	550.50	560.00	549.00	551.02	535.33	1,086
2023-04-12	558.00	559.50	546.00	550.66	534.97	2,137
2023-04-11	547.00	558.00	545.00	555.95	540.12	3,396
2023-04-06	537.50	546.50	537.50	537.50	522.19	719
2023-04-05	537.00	540.00	525.50	532.82	517.64	1,304
2023-04-04	535.00	545.00	530.00	540.05	524.67	2,826
2023-04-03	537.50	537.50	527.50	530.26	515.15	29,466
2023-03-31	529.50	536.00	525.50	532.00	516.85	4,173
2023-03-30	519.50	527.00	516.00	524.25	509.32	8,504
2023-03-29	501.00	509.00	497.20	500.99	486.72	1,215
2023-03-28	518.00	518.00	494.40	498.97	484.76	3,392
2023-03-27	513.50	515.00	508.50	511.38	496.82	48,559
2023-03-24	507.00	514.00	499.00	501.55	487.27	901
2023-03-23	493.00	505.00	493.00	504.05	489.21	962
2023-03-22	497.40	498.00	493.80	494.85	480.28	1,089
2023-03-21	503.00	506.50	497.00	500.50	485.76	9,036
2023-03-20	492.80	502.50	488.00	495.12	480.54	12,735
2023-03-17	512.50	512.50	496.20	501.52	486.75	1,919
2023-03-16	497.00	506.00	490.80	496.45	481.83	375
2023-03-15	506.00	506.00	489.60	496.03	481.42	8,317
2023-03-14	500.50	508.00	490.40	506.00	491.10	1,070
2023-03-13	496.60	502.00	486.40	500.00	485.28	2,814
2023-03-10	502.00	511.50	502.00	506.30	491.39	1,005
2023-03-09	506.00	511.50	500.50	509.03	494.04	1,697
2023-03-08	501.00	507.50	500.50	501.75	486.98	4,762
2023-03-07	507.50	508.50	503.50	506.00	491.10	839
2023-03-06	502.00	510.50	499.00	502.30	487.51	2,394

← NewerPage 15 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.