Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	398.20	408.20	398.20	402.66	389.70	958
2022-09-09	390.20	401.80	389.60	400.40	387.52	2,207
2022-09-08	380.40	387.20	376.40	386.60	374.16	517
2022-09-07	379.20	383.00	379.00	379.20	367.00	719
2022-09-06	396.00	396.00	379.60	380.00	367.77	1,034
2022-09-05	385.40	390.20	383.80	388.61	376.11	1,082
2022-09-02	376.40	397.40	374.40	395.60	382.87	3,012
2022-09-01	385.20	389.80	379.00	384.15	371.79	6,120
2022-08-31	400.00	411.20	398.20	404.23	391.23	2,337
2022-08-30	404.40	405.14	395.60	399.53	386.68	584
2022-08-26	418.00	419.00	405.00	412.25	398.98	619
2022-08-25	424.80	424.80	407.00	420.10	406.58	393
2022-08-24	396.80	416.60	396.80	416.60	403.19	163
2022-08-23	418.00	418.00	408.20	409.60	396.42	109
2022-08-22	420.00	424.60	413.00	416.20	402.81	778
2022-08-19	434.20	434.20	421.80	432.47	418.55	938
2022-08-18	435.40	439.80	435.40	437.20	423.13	127
2022-08-17	444.00	444.00	435.60	439.74	425.59	291
2022-08-16	443.80	458.80	439.40	449.65	435.18	434
2022-08-15	445.40	445.40	438.80	441.66	427.45	158
2022-08-12	438.00	445.40	437.00	443.60	429.32	122
2022-08-11	442.60	442.60	434.80	437.00	422.94	535
2022-08-10	419.80	435.20	416.60	434.40	420.42	1,516
2022-08-09	426.00	427.80	421.80	423.20	409.58	1,611
2022-08-08	441.20	441.20	434.20	434.20	420.23	347
2022-08-05	447.00	447.00	441.40	442.20	427.97	2,142
2022-08-04	454.60	467.60	454.60	460.80	445.97	5,803
2022-08-03	455.20	459.40	454.20	457.46	442.74	2,740
2022-08-02	461.51	461.51	444.60	452.40	437.84	1,324
2022-08-01	464.80	471.20	458.80	466.00	451.00	3,408
2022-07-29	468.80	480.80	466.60	466.60	451.58	6,130
2022-07-28	463.60	473.00	460.40	463.47	448.55	3,510
2022-07-27	435.80	457.60	435.80	456.60	441.91	3,646
2022-07-26	442.00	450.80	434.60	435.20	421.20	1,646
2022-07-25	449.80	449.80	440.80	443.00	428.74	1,161
2022-07-22	440.00	459.00	439.60	447.40	433.00	9,839
2022-07-21	427.60	443.60	426.60	437.12	423.05	4,866
2022-07-20	421.20	429.00	415.83	424.60	410.94	5,273
2022-07-19	401.60	414.40	400.80	410.10	396.90	3,972
2022-07-18	402.80	405.40	391.00	402.20	389.26	7,361
2022-07-15	454.60	455.60	375.00	403.60	390.61	29,569
2022-07-14	488.40	497.80	483.60	491.00	475.20	1,664
2022-07-13	493.00	493.00	480.00	488.20	472.49	2,809
2022-07-12	493.80	504.50	490.60	502.00	485.85	844
2022-07-11	482.40	497.80	481.80	492.80	476.94	5,059
2022-07-08	488.60	495.80	488.40	493.40	477.52	1,855
2022-07-07	474.80	487.20	474.60	484.00	468.42	3,025
2022-07-06	449.20	471.60	439.60	445.90	431.55	6,807
2022-07-05	428.80	437.80	428.80	437.80	423.71	1,807
2022-07-04	439.64	439.64	432.40	433.80	419.84	3,489
2022-07-01	443.80	447.20	443.80	446.80	432.42	2,304
2022-06-30	443.60	443.60	433.00	443.40	429.13	3,018
2022-06-29	439.40	445.79	435.00	445.65	431.30	1,548
2022-06-28	459.00	460.93	445.80	460.93	446.10	1,127
2022-06-27	469.40	469.40	458.80	460.35	445.54	6,226
2022-06-23	460.00	460.00	439.00	444.17	429.87	2,285
2022-06-22	456.40	459.51	451.40	458.20	442.97	6,551
2022-06-21	486.00	486.80	478.45	478.45	462.55	1,397
2022-06-20	486.00	490.80	474.60	479.98	464.03	925
2022-06-17	468.40	482.20	468.40	478.45	462.55	3,010

← NewerPage 18 of 21 · 1,243 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.