Vitec Software Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 407.00 | 410.00 | 398.21 | 398.21 | 384.62 | 4,810 |
| 2022-03-14 | 406.00 | 414.50 | 404.50 | 405.62 | 391.78 | 222 |
| 2022-03-11 | 404.00 | 414.50 | 404.00 | 410.16 | 396.16 | 2,290 |
| 2022-03-10 | 403.00 | 408.00 | 397.50 | 401.00 | 387.32 | 6,107 |
| 2022-03-09 | 401.00 | 405.00 | 394.50 | 399.05 | 385.44 | 4,554 |
| 2022-03-08 | 380.50 | 386.00 | 380.50 | 383.04 | 369.97 | 6,596 |
| 2022-03-07 | 365.00 | 386.50 | 356.00 | 382.00 | 368.96 | 3,566 |
| 2022-03-04 | 382.00 | 385.50 | 372.50 | 375.50 | 362.69 | 3,423 |
| 2022-03-03 | 410.00 | 410.00 | 378.55 | 378.55 | 365.63 | 1,858 |
| 2022-03-02 | 400.50 | 414.00 | 400.50 | 413.00 | 398.91 | 5,982 |
| 2022-03-01 | 396.46 | 399.50 | 389.50 | 392.50 | 379.11 | 4,035 |
| 2022-02-28 | 379.50 | 399.00 | 379.00 | 396.47 | 382.94 | 2,396 |
| 2022-02-25 | 382.50 | 394.50 | 378.50 | 386.00 | 372.83 | 1,687 |
| 2022-02-24 | 360.00 | 394.50 | 340.00 | 386.00 | 372.83 | 3,671 |
| 2022-02-23 | 374.00 | 380.00 | 374.00 | 378.84 | 365.91 | 2,286 |
| 2022-02-22 | 351.50 | 380.71 | 351.00 | 380.47 | 367.49 | 2,241 |
| 2022-02-21 | 364.00 | 381.50 | 360.50 | 365.67 | 353.20 | 5,804 |
| 2022-02-18 | 403.50 | 404.00 | 375.49 | 396.30 | 382.77 | 7,234 |
| 2022-02-17 | 413.00 | 413.00 | 407.24 | 409.62 | 395.65 | 7,888 |
| 2022-02-16 | 405.50 | 411.50 | 405.50 | 409.70 | 395.72 | 6,687 |
| 2022-02-15 | 396.50 | 411.00 | 396.50 | 408.99 | 395.03 | 9,272 |
| 2022-02-14 | 391.00 | 403.50 | 389.50 | 396.67 | 383.14 | 15,028 |
| 2022-02-11 | 409.50 | 413.50 | 405.50 | 408.84 | 394.89 | 6,508 |
| 2022-02-10 | 425.50 | 426.00 | 413.50 | 420.29 | 405.95 | 8,941 |
| 2022-02-09 | 415.50 | 426.50 | 408.50 | 422.91 | 408.48 | 5,212 |
| 2022-02-08 | 405.50 | 406.92 | 400.50 | 406.92 | 393.03 | 1,561 |
| 2022-02-07 | 404.00 | 413.00 | 404.00 | 408.03 | 394.10 | 4,117 |
| 2022-02-04 | 413.00 | 416.49 | 409.50 | 414.00 | 399.87 | 1,553 |
| 2022-02-03 | 432.00 | 432.00 | 411.48 | 414.00 | 399.87 | 5,211 |
| 2022-02-02 | 442.00 | 444.50 | 433.00 | 439.97 | 424.96 | 1,133 |
| 2022-02-01 | 426.00 | 432.00 | 426.00 | 429.66 | 415.00 | 3,151 |
| 2022-01-31 | 415.50 | 420.50 | 408.00 | 416.50 | 402.29 | 1,589 |
| 2022-01-28 | 385.50 | 399.50 | 385.50 | 396.20 | 382.68 | 5,939 |
| 2022-01-27 | 391.50 | 396.00 | 389.00 | 389.00 | 375.73 | 1,251 |
| 2022-01-26 | 390.50 | 403.00 | 383.80 | 383.80 | 370.71 | 2,303 |
| 2022-01-25 | 390.00 | 391.00 | 376.00 | 384.12 | 371.01 | 11,365 |
| 2022-01-24 | 391.50 | 396.29 | 386.00 | 386.00 | 372.83 | 6,965 |
| 2022-01-21 | 432.50 | 432.50 | 412.00 | 413.50 | 399.39 | 7,270 |
| 2022-01-20 | 421.00 | 437.50 | 421.00 | 437.50 | 422.57 | 3,221 |
| 2022-01-19 | 416.50 | 427.50 | 416.50 | 423.22 | 408.78 | 38,662 |
| 2022-01-18 | 424.00 | 428.00 | 416.34 | 419.98 | 405.65 | 2,623 |
| 2022-01-17 | 443.50 | 451.50 | 442.00 | 443.54 | 428.40 | 2,275 |
| 2022-01-14 | 465.00 | 474.00 | 451.50 | 451.50 | 436.09 | 4,945 |
| 2022-01-13 | 478.50 | 480.00 | 470.50 | 473.82 | 457.65 | 2,018 |
| 2022-01-12 | 471.50 | 481.00 | 471.50 | 477.80 | 461.49 | 7,007 |
| 2022-01-11 | 470.00 | 470.00 | 461.50 | 465.00 | 449.13 | 12,772 |
| 2022-01-10 | 487.50 | 492.28 | 455.00 | 462.00 | 446.23 | 11,493 |
| 2022-01-07 | 523.00 | 526.00 | 501.00 | 501.00 | 483.90 | 4,576 |
| 2022-01-05 | 523.00 | 545.00 | 523.00 | 538.66 | 520.28 | 57,568 |
| 2022-01-04 | 548.00 | 556.00 | 532.00 | 540.90 | 522.44 | 7,626 |
| 2021-12-30 | 557.00 | 558.00 | 555.83 | 557.00 | 537.99 | 5,168 |
| 2021-12-29 | 550.00 | 554.00 | 545.00 | 545.27 | 526.66 | 1,793 |
| 2021-12-23 | 533.00 | 542.00 | 533.00 | 542.00 | 523.50 | 779 |
| 2021-12-22 | 528.00 | 537.00 | 517.59 | 517.59 | 499.53 | 800 |
| 2021-12-21 | 512.00 | 515.00 | 506.00 | 506.05 | 488.39 | 3,479 |
| 2021-12-20 | 493.50 | 507.00 | 492.50 | 500.77 | 483.29 | 2,806 |
| 2021-12-17 | 498.00 | 509.00 | 494.48 | 501.98 | 484.46 | 7,061 |
| 2021-12-16 | 509.00 | 509.00 | 498.00 | 498.00 | 480.62 | 4,595 |
| 2021-12-15 | 494.00 | 500.00 | 486.50 | 497.85 | 480.48 | 6,923 |
| 2021-12-14 | 512.00 | 512.00 | 484.98 | 485.00 | 468.08 | 6,305 |
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.