Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	495.40	505.00	495.40	499.43	484.72	1,208
2023-03-02	483.80	491.80	478.60	487.63	473.27	49,952
2023-03-01	484.60	492.00	479.80	486.58	472.25	3,281
2023-02-28	471.20	483.00	471.20	483.00	468.78	7,348
2023-02-27	466.20	472.40	466.20	471.00	457.13	4,307
2023-02-24	485.80	485.80	453.40	464.79	451.10	3,124
2023-02-23	482.20	491.40	479.00	486.78	472.45	1,947
2023-02-22	480.60	482.80	476.20	479.67	465.55	1,830
2023-02-21	490.00	490.20	486.20	489.64	475.22	1,295
2023-02-20	493.00	493.00	487.20	490.22	475.78	2,571
2023-02-17	482.40	485.00	480.60	484.00	469.75	2,303
2023-02-16	489.20	492.40	486.40	488.10	473.73	2,931
2023-02-15	484.20	495.20	484.20	490.15	475.72	1,738
2023-02-14	490.00	492.20	482.80	488.94	474.54	2,041
2023-02-13	486.80	490.00	484.20	489.61	475.19	12,646
2023-02-10	487.80	488.40	481.20	487.70	473.34	1,893
2023-02-09	488.00	495.80	486.40	488.40	474.02	2,651
2023-02-08	491.20	498.20	487.80	488.20	473.83	3,255
2023-02-07	485.20	486.20	479.20	484.20	469.94	902
2023-02-06	491.00	498.00	480.60	481.80	467.61	4,063
2023-02-03	492.80	501.00	490.20	500.50	485.76	4,717
2023-02-02	467.60	502.00	467.20	502.00	487.22	42,429
2023-02-01	454.40	471.00	453.00	467.21	453.45	7,634
2023-01-31	435.00	443.40	430.80	442.00	428.99	6,043
2023-01-30	442.60	443.00	438.80	442.20	429.18	9,467
2023-01-27	444.40	453.60	444.40	452.20	438.89	1,698
2023-01-26	435.80	444.80	432.80	440.00	427.04	3,194
2023-01-25	441.20	443.00	431.00	433.00	420.25	12,009
2023-01-24	438.00	442.40	438.00	441.40	428.40	439
2023-01-23	435.00	441.00	432.00	436.30	423.45	1,144
2023-01-20	420.60	427.00	419.60	427.00	414.43	1,713
2023-01-19	413.20	419.40	412.00	415.48	403.25	998
2023-01-18	406.80	422.20	406.20	418.01	405.70	2,758
2023-01-17	403.20	406.60	402.40	404.80	392.88	3,930
2023-01-16	392.40	407.40	389.20	399.98	388.21	3,608
2023-01-13	404.80	406.80	391.20	393.20	381.62	720
2023-01-12	395.07	407.20	394.20	405.07	393.14	3,793
2023-01-11	399.20	405.20	397.40	399.40	387.64	2,080
2023-01-10	403.80	409.40	396.60	402.60	390.75	3,358
2023-01-09	415.40	417.60	408.80	409.40	397.35	2,362
2023-01-05	401.40	405.80	400.00	403.40	391.52	728
2023-01-04	393.60	399.60	391.80	399.60	387.83	1,042
2023-01-03	407.80	408.40	397.80	399.20	387.45	1,537
2022-12-30	427.00	428.49	418.20	418.20	405.89	7,235
2022-12-29	415.60	425.80	415.60	425.80	413.26	2,261
2022-12-28	406.60	417.80	405.40	414.42	402.22	2,315
2022-12-23	398.80	414.80	398.80	400.80	389.00	2,046
2022-12-22	388.40	394.40	388.40	390.38	378.40	3,594
2022-12-21	388.00	393.40	383.40	386.04	374.19	4,825
2022-12-20	386.20	391.80	382.40	385.96	374.12	3,873
2022-12-19	400.60	402.80	387.80	391.40	379.39	2,592
2022-12-16	412.00	414.40	400.80	405.40	392.96	2,484
2022-12-15	431.60	433.20	413.00	431.42	418.18	3,445
2022-12-14	447.60	448.40	432.80	439.80	426.30	3,335
2022-12-13	436.60	446.60	424.00	431.10	417.87	7,116
2022-12-12	421.40	434.80	418.20	428.20	415.06	4,050
2022-12-09	414.00	426.80	411.40	424.25	411.23	1,841
2022-12-08	407.60	407.60	396.80	402.34	389.99	944
2022-12-07	401.20	407.60	398.40	403.20	390.83	1,798
2022-12-06	419.40	420.40	404.60	405.80	393.35	3,029

← NewerPage 16 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.