Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	239.60	240.20	234.50	234.60	233.77	10,852
2026-07-29	243.00	244.80	240.60	244.20	243.34	33,911
2026-07-28	226.60	239.20	226.60	239.20	238.36	28,351
2026-07-27	216.00	222.80	216.00	222.60	221.82	33,779
2026-07-24	215.40	215.40	212.30	213.60	212.85	57,881
2026-07-23	218.40	218.80	213.40	213.40	212.65	752
2026-07-22	215.70	220.40	215.70	219.30	218.53	8,385
2026-07-21	219.80	219.80	217.60	218.20	217.43	2,164
2026-07-20	220.40	220.40	218.00	218.20	217.43	795
2026-07-17	224.60	228.00	221.80	221.80	221.02	1,651
2026-07-16	221.20	224.40	220.30	223.60	222.81	2,568
2026-07-15	231.20	231.20	216.00	223.60	222.81	45,980
2026-07-14	247.00	247.20	220.40	233.00	232.18	13,368
2026-07-13	228.00	232.40	228.00	229.14	228.33	28,184
2026-07-10	227.00	229.90	226.20	228.20	227.40	14,467
2026-07-09	225.70	225.70	221.40	225.30	224.51	52,482
2026-07-08	230.00	230.00	224.60	224.60	223.81	258
2026-07-07	235.80	238.20	231.20	234.80	233.97	1,574
2026-07-06	234.60	236.00	232.00	233.40	232.58	68,905
2026-07-03	235.80	236.50	231.90	233.20	232.38	2,712
2026-07-02	229.30	233.20	229.30	231.60	230.78	207
2026-07-01	228.80	230.20	224.80	229.80	228.99	3,218
2026-06-30	226.80	230.00	226.20	227.30	226.50	5,157
2026-06-29	230.20	231.60	227.00	227.00	226.20	5,248
2026-06-26	223.60	228.50	221.30	228.50	227.69	11,684
2026-06-25	223.80	227.60	223.80	225.80	225.00	10,055
2026-06-24	228.00	228.00	219.60	223.50	222.71	10,670
2026-06-23	218.80	230.10	218.80	228.40	226.68	5,155
2026-06-22	222.90	225.20	218.00	221.40	219.73	4,750
2026-06-18	230.20	230.60	219.40	224.40	222.71	27,312
2026-06-17	231.40	234.00	227.80	230.40	228.66	176,185
2026-06-16	240.60	240.60	232.60	233.10	231.34	3,447
2026-06-15	244.20	244.60	236.90	237.00	235.21	7,517
2026-06-12	236.80	240.00	233.20	239.20	237.40	66,690
2026-06-11	240.60	240.60	231.80	234.60	232.83	42,364
2026-06-10	250.30	250.30	242.20	244.60	242.76	75,269
2026-06-09	252.00	254.60	248.60	252.00	250.10	8,987
2026-06-08	257.00	258.60	254.40	257.40	255.46	11,645
2026-06-05	261.20	271.20	258.20	258.60	256.65	9,920
2026-06-04	257.80	264.80	257.80	262.20	260.22	2,603
2026-06-03	271.40	271.40	257.40	258.40	256.45	19,148
2026-06-02	280.40	283.40	268.80	271.80	269.75	26,188
2026-06-01	269.40	283.40	267.00	281.60	279.48	33,786
2026-05-29	267.30	271.20	260.80	261.00	259.03	56,946
2026-05-28	262.00	268.00	262.00	267.60	265.58	205,735
2026-05-27	268.40	268.40	264.20	267.00	264.99	330
2026-05-26	271.20	271.40	268.10	269.40	267.37	11,775
2026-05-22	282.00	282.00	272.80	275.20	273.13	24,047
2026-05-21	283.60	284.03	278.20	278.80	276.70	145,666
2026-05-20	272.40	285.00	272.00	283.00	280.87	50,846
2026-05-19	272.60	278.60	272.60	274.00	271.93	5,910
2026-05-18	253.40	258.20	249.60	257.40	255.46	12,716
2026-05-15	250.80	255.60	250.50	255.20	253.28	7,004
2026-05-13	250.70	250.70	246.40	246.40	244.54	5,269
2026-05-12	260.00	260.00	252.60	253.00	251.09	923
2026-05-11	260.00	264.80	260.00	264.60	262.61	7,753
2026-05-08	263.80	269.00	263.50	267.90	265.88	4,876
2026-05-07	265.20	266.80	263.60	266.60	264.59	1,109
2026-05-06	262.60	273.60	259.00	268.20	266.18	31,073
2026-05-05	260.90	265.20	258.80	258.80	256.85	7,560

← NewerPage 2 of 5 · 247 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.