Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	486.60	486.60	468.20	478.36	462.47	2,887
2022-06-15	474.80	492.20	474.80	490.96	474.64	1,556
2022-06-14	489.40	489.40	478.20	483.40	467.33	1,524
2022-06-13	497.80	498.20	490.40	493.40	477.00	686
2022-06-10	518.50	522.50	506.00	517.32	500.12	4,366
2022-06-09	528.00	534.00	522.50	524.50	507.07	14,989
2022-06-08	533.50	537.50	529.00	534.00	516.25	3,636
2022-06-07	526.50	533.00	522.98	529.98	512.36	2,681
2022-06-01	528.00	531.00	520.50	529.50	511.90	711
2022-05-31	510.50	521.50	506.85	514.11	497.02	4,551
2022-05-30	519.00	521.50	500.50	518.00	500.78	1,920
2022-05-27	495.60	511.50	495.60	502.00	485.32	2,819
2022-05-25	492.20	496.00	488.00	492.90	476.52	4,790
2022-05-24	500.00	500.00	487.00	490.00	473.71	795
2022-05-23	493.60	493.80	486.20	493.80	477.39	822
2022-05-20	490.60	494.40	486.00	493.25	476.86	2,463
2022-05-19	485.20	488.00	475.20	488.00	471.78	1,920
2022-05-18	476.60	488.20	471.00	486.60	470.43	16,037
2022-05-17	471.00	490.60	471.00	475.00	459.21	6,019
2022-05-16	457.20	469.00	457.20	464.37	448.94	4,313
2022-05-13	447.20	456.20	447.20	452.00	436.98	7,568
2022-05-12	441.80	446.60	427.20	433.05	418.66	3,621
2022-05-11	447.20	453.20	440.29	440.29	425.66	2,636
2022-05-10	441.40	448.00	438.60	439.60	424.99	1,522
2022-05-09	440.60	440.80	434.95	439.47	424.86	4,130
2022-05-06	464.40	464.40	448.20	452.91	437.86	1,984
2022-05-05	483.00	485.20	464.77	477.73	461.86	13,934
2022-05-04	491.60	491.60	471.40	474.80	459.02	9,192
2022-05-03	487.00	499.40	484.00	493.60	477.19	2,145
2022-04-29	500.00	502.50	496.00	498.40	481.84	4,417
2022-04-28	499.80	505.00	493.80	501.21	484.56	9,678
2022-04-27	511.50	511.50	489.20	490.60	474.29	9,588
2022-04-26	529.00	545.50	514.50	519.50	502.23	5,062
2022-04-25	538.50	542.00	521.50	528.59	511.02	4,510
2022-04-22	534.50	542.00	534.00	539.50	521.57	3,490
2022-04-21	530.00	537.00	530.00	536.00	518.19	1,827
2022-04-20	528.00	543.50	526.00	529.55	511.95	4,539
2022-04-19	524.50	532.00	520.00	532.00	514.32	2,589
2022-04-14	518.50	522.50	517.30	522.50	505.13	2,592
2022-04-13	509.50	522.50	509.50	522.50	505.13	1,452
2022-04-12	523.00	525.22	519.29	522.50	505.13	3,205
2022-04-11	503.00	507.00	501.00	504.50	487.73	1,918
2022-04-08	508.00	510.02	502.00	505.00	488.22	366
2022-04-07	508.00	517.50	506.00	506.00	489.18	1,602
2022-04-06	513.50	515.50	500.50	512.50	495.47	2,289
2022-04-05	522.00	529.50	518.50	525.54	508.07	3,104
2022-04-04	498.00	518.50	497.21	517.00	499.82	1,602
2022-04-01	482.60	495.40	482.60	489.75	473.48	1,077
2022-03-31	477.50	487.50	476.50	487.50	471.30	1,410
2022-03-30	491.00	491.00	468.50	477.50	461.63	4,836
2022-03-29	475.50	480.00	472.04	477.50	461.63	1,799
2022-03-28	450.00	457.35	445.00	456.00	440.84	4,491
2022-03-25	444.00	453.50	444.00	444.82	430.04	1,659
2022-03-24	444.00	444.00	440.00	442.54	427.84	2,915
2022-03-23	453.50	454.00	440.00	445.53	430.33	517
2022-03-22	445.00	453.50	443.00	445.65	430.45	1,904
2022-03-21	450.50	468.50	439.50	446.00	430.78	20,251
2022-03-18	453.00	467.00	451.00	452.64	437.19	1,314
2022-03-17	444.00	453.55	443.50	453.55	438.07	1,347
2022-03-16	419.00	436.50	418.50	432.21	417.46	2,040

← NewerPage 19 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.