Vitec Software Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 520.00 | 525.00 | 509.98 | 510.00 | 492.21 | 4,113 |
| 2021-12-10 | 510.00 | 516.00 | 508.15 | 509.95 | 492.16 | 59,838 |
| 2021-12-09 | 514.05 | 516.72 | 514.05 | 515.00 | 497.03 | 1,562 |
| 2021-12-08 | 518.00 | 519.00 | 508.00 | 510.00 | 492.21 | 3,895 |
| 2021-12-07 | 496.50 | 513.00 | 496.50 | 513.00 | 495.10 | 3,798 |
| 2021-12-06 | 503.00 | 503.00 | 484.50 | 487.91 | 470.88 | 3,819 |
| 2021-12-03 | 516.00 | 517.00 | 498.00 | 498.55 | 481.15 | 1,742 |
| 2021-12-02 | 524.00 | 532.00 | 511.97 | 518.00 | 499.93 | 5,056 |
| 2021-12-01 | 554.00 | 554.00 | 536.68 | 540.00 | 521.16 | 7,082 |
| 2021-11-30 | 559.00 | 575.00 | 555.00 | 560.43 | 540.88 | 9,717 |
| 2021-11-29 | 566.00 | 576.00 | 560.00 | 560.00 | 540.46 | 7,163 |
| 2021-11-26 | 559.00 | 570.00 | 556.00 | 566.28 | 546.52 | 106,258 |
| 2021-11-25 | 557.00 | 572.00 | 551.00 | 569.00 | 549.15 | 11,589 |
| 2021-11-24 | 549.00 | 553.00 | 539.00 | 553.00 | 533.71 | 7,861 |
| 2021-11-23 | 546.00 | 551.00 | 536.00 | 538.86 | 520.06 | 7,483 |
| 2021-11-22 | 575.00 | 578.00 | 556.00 | 556.00 | 536.60 | 13,674 |
| 2021-11-19 | 567.00 | 575.00 | 567.00 | 572.90 | 552.91 | 15,866 |
| 2021-11-18 | 585.00 | 586.00 | 569.00 | 580.44 | 560.19 | 1,732 |
| 2021-11-17 | 571.00 | 586.00 | 569.00 | 585.00 | 564.59 | 22,570 |
| 2021-11-16 | 565.00 | 575.00 | 555.00 | 573.00 | 553.01 | 4,065 |
| 2021-11-15 | 554.00 | 561.00 | 552.00 | 554.00 | 534.67 | 2,720 |
| 2021-11-12 | 544.00 | 557.00 | 540.00 | 556.00 | 536.60 | 3,939 |
| 2021-11-11 | 519.00 | 540.00 | 517.00 | 539.00 | 520.19 | 3,273 |
| 2021-11-10 | 535.00 | 535.00 | 523.00 | 525.00 | 506.68 | 2,093 |
| 2021-11-09 | 530.00 | 541.00 | 530.00 | 538.00 | 519.23 | 3,677 |
| 2021-11-08 | 514.00 | 530.00 | 514.00 | 523.50 | 505.23 | 4,590 |
| 2021-11-05 | 531.00 | 537.00 | 521.00 | 524.00 | 505.72 | 3,551 |
| 2021-11-04 | 504.00 | 527.00 | 504.00 | 509.13 | 491.37 | 3,638 |
| 2021-11-03 | 512.70 | 512.70 | 504.00 | 505.05 | 487.43 | 2,806 |
| 2021-11-02 | 518.00 | 530.00 | 511.00 | 514.17 | 496.23 | 4,325 |
| 2021-11-01 | 509.00 | 522.00 | 509.00 | 516.80 | 498.77 | 3,114 |
| 2021-10-29 | 495.50 | 506.00 | 495.50 | 504.50 | 486.89 | 2,513 |
| 2021-10-28 | 484.00 | 498.00 | 484.00 | 495.00 | 477.73 | 2,793 |
| 2021-10-27 | 488.50 | 492.50 | 484.50 | 488.05 | 471.02 | 2,113 |
| 2021-10-26 | 491.50 | 491.50 | 479.00 | 484.07 | 467.18 | 1,319 |
| 2021-10-25 | 490.50 | 490.50 | 478.50 | 487.00 | 470.01 | 1,634 |
| 2021-10-22 | 473.50 | 494.00 | 473.50 | 486.50 | 469.52 | 5,737 |
| 2021-10-21 | 479.00 | 479.50 | 475.00 | 478.50 | 461.80 | 1,151 |
| 2021-10-20 | 476.00 | 476.00 | 467.00 | 470.00 | 453.60 | 1,438 |
| 2021-10-19 | 481.00 | 481.00 | 466.50 | 473.00 | 456.50 | 4,438 |
| 2021-10-18 | 466.50 | 483.00 | 454.00 | 469.81 | 453.42 | 3,605 |
| 2021-10-15 | 508.00 | 508.00 | 490.50 | 493.49 | 476.27 | 1,052 |
| 2021-10-14 | 519.00 | 519.00 | 490.50 | 515.18 | 497.20 | 3,137 |
← NewerPage 21 of 21 · 1,243 trading days
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.