Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	419.40	420.40	404.60	405.80	393.35	3,029
2022-12-05	414.20	422.20	414.20	421.60	408.66	2,233
2022-12-02	406.40	416.20	404.00	413.20	400.52	3,246
2022-12-01	391.80	405.80	391.80	404.80	392.38	4,440
2022-11-30	371.20	383.80	371.20	380.00	368.34	6,173
2022-11-29	380.80	382.40	370.60	370.65	359.27	959
2022-11-28	389.20	391.00	383.60	387.80	375.90	2,313
2022-11-25	386.80	390.60	384.80	390.20	378.23	4,253
2022-11-24	380.60	387.60	380.60	385.00	373.19	1,023
2022-11-23	380.20	380.85	374.80	380.85	369.16	1,639
2022-11-22	376.40	378.80	372.40	378.60	366.98	2,861
2022-11-21	374.40	378.40	370.80	377.60	366.01	527
2022-11-18	378.00	379.40	372.20	377.00	365.43	1,814
2022-11-17	395.40	395.40	373.00	374.80	363.30	1,564
2022-11-16	395.60	396.23	386.60	392.80	380.75	2,297
2022-11-15	400.80	400.80	389.80	395.80	383.65	4,617
2022-11-14	407.00	410.20	400.80	400.80	388.50	42,271
2022-11-11	394.80	404.00	393.60	399.31	387.05	12,203
2022-11-10	382.20	392.80	380.80	384.80	372.99	11,120
2022-11-09	424.80	426.20	415.60	420.96	408.04	442
2022-11-08	421.40	430.00	420.60	428.45	415.30	3,010
2022-11-07	415.40	419.60	411.60	412.20	399.55	2,194
2022-11-04	409.80	415.04	409.80	415.04	402.30	1,008
2022-11-03	411.20	414.40	410.20	412.54	399.88	4,315
2022-11-02	410.00	416.00	410.00	413.89	401.19	6,458
2022-11-01	408.20	419.80	408.20	408.41	395.88	1,678
2022-10-31	414.00	414.00	403.60	406.12	393.66	1,155
2022-10-28	416.00	424.20	416.00	422.63	409.66	646
2022-10-27	416.00	424.80	412.40	414.51	401.79	2,249
2022-10-26	411.60	423.00	409.00	410.75	398.14	815
2022-10-25	394.00	417.60	394.00	406.82	394.34	6,515
2022-10-24	376.60	400.60	376.60	389.80	377.84	2,531
2022-10-21	378.00	379.04	367.00	376.67	365.12	5,766
2022-10-20	353.40	370.00	353.40	368.80	357.48	2,495
2022-10-19	360.80	361.80	347.80	349.03	338.32	1,887
2022-10-18	360.20	372.60	358.80	361.96	350.85	4,486
2022-10-17	343.80	361.60	343.80	348.61	337.91	995
2022-10-14	348.00	358.80	347.00	349.63	338.91	1,132
2022-10-13	329.60	340.20	324.20	340.20	329.76	803
2022-10-12	331.40	338.60	331.20	331.20	321.04	2,237
2022-10-11	334.20	334.20	327.60	332.00	321.81	1,313
2022-10-10	328.80	338.20	328.20	331.67	321.49	790
2022-10-07	341.20	344.80	334.60	334.60	324.33	2,046
2022-10-06	357.00	360.00	344.60	345.40	334.80	3,932
2022-10-05	345.60	354.60	344.80	353.20	342.36	1,188
2022-10-04	339.80	354.00	339.80	353.40	342.55	2,818
2022-10-03	324.20	331.80	317.20	330.00	319.87	3,007
2022-09-30	314.80	330.40	314.20	326.91	316.88	539
2022-09-29	325.40	325.40	316.20	318.07	308.31	1,548
2022-09-28	316.60	324.60	310.40	324.20	314.25	913
2022-09-27	322.80	329.60	317.60	319.00	309.21	2,401
2022-09-26	328.80	332.00	320.20	322.20	312.31	2,660
2022-09-23	330.80	334.80	322.20	324.78	314.33	898
2022-09-22	344.60	348.60	331.60	332.20	321.51	4,056
2022-09-21	344.07	356.00	344.00	354.80	343.38	1,563
2022-09-20	352.80	355.40	340.80	344.34	333.26	1,783
2022-09-16	371.00	371.60	366.40	368.36	356.50	2,450
2022-09-15	380.40	385.98	374.60	385.90	373.48	1,175
2022-09-14	398.60	404.40	386.40	394.00	381.32	703
2022-09-13	410.60	412.80	405.20	410.05	396.86	1,598

← NewerPage 17 of 21 · 1,235 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.