Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	249.20	252.70	247.60	252.70	250.80	1,907
2026-04-29	257.80	258.60	247.20	250.40	248.51	11,900
2026-04-28	259.00	260.80	256.20	257.80	255.86	30,327
2026-04-27	271.00	271.60	263.20	265.00	263.00	6,309
2026-04-24	275.20	277.20	269.10	269.60	267.57	3,969
2026-04-23	283.00	288.00	269.70	269.70	267.67	2,091
2026-04-22	274.00	281.10	272.60	273.20	271.14	2,445
2026-04-21	276.40	281.20	276.40	278.80	276.70	8,680
2026-04-20	271.00	278.20	271.00	277.20	275.11	5,727
2026-04-17	262.20	279.40	262.20	277.60	275.51	52,987
2026-04-16	251.80	264.80	251.80	264.60	262.61	9,683
2026-04-15	240.60	251.40	240.20	250.00	248.12	2,767
2026-04-14	237.40	241.30	235.80	239.60	237.79	175,907
2026-04-13	230.60	235.50	229.40	234.80	233.03	2,701
2026-04-10	238.40	240.60	231.40	231.90	230.15	45,514
2026-04-09	234.60	235.20	229.10	229.10	227.37	776
2026-04-08	245.40	250.20	238.80	238.80	237.00	2,899
2026-04-07	241.60	246.40	237.20	237.20	235.41	3,425
2026-04-02	235.20	241.40	233.00	241.40	239.58	1,996
2026-04-01	240.00	244.40	231.80	238.50	236.70	172,139
2026-03-31	228.40	238.20	227.60	238.20	236.40	2,758
2026-03-30	216.20	223.80	216.20	223.80	222.11	20,441
2026-03-27	217.00	217.00	217.00	217.00	215.36	53
2026-03-26	217.20	225.00	217.20	221.60	219.93	985
2026-03-25	223.50	224.00	218.00	219.20	217.55	7,325
2026-03-24	222.20	224.00	216.80	217.50	215.86	2,067
2026-03-23	215.80	229.60	215.80	225.10	222.51	1,425
2026-03-20	229.40	229.40	223.00	224.45	221.87	1,769
2026-03-19	230.60	234.80	229.20	229.20	226.56	1,057
2026-03-18	242.60	242.60	232.80	233.80	231.11	1,958
2026-03-17	236.80	244.00	236.80	242.00	239.22	3,439
2026-03-16	238.40	240.40	237.00	239.80	237.04	1,130
2026-03-13	235.20	241.20	235.20	240.00	237.24	3,342
2026-03-12	238.60	240.20	238.60	238.80	236.05	869
2026-03-11	234.00	243.00	234.00	240.20	237.44	4,441
2026-03-10	243.40	243.60	238.40	239.00	236.25	3,434
2026-03-09	247.00	248.20	244.00	245.00	242.18	3,278
2026-03-06	251.20	256.60	246.60	246.60	243.76	1,850
2026-03-05	236.00	252.00	236.00	251.20	248.31	8,386
2026-03-04	231.40	240.40	231.40	240.40	237.63	1,231
2026-03-03	229.60	231.40	224.40	231.40	228.74	4,869
2026-03-02	236.80	237.10	229.80	233.40	230.71	12,190
2026-02-27	240.40	245.20	235.60	239.20	236.45	242,400
2026-02-26	234.30	245.60	234.30	245.60	242.77	1,910
2026-02-25	238.20	238.20	235.00	235.00	232.30	1,881
2026-02-24	232.40	240.80	232.00	235.60	232.89	3,832
2026-02-23	244.00	244.00	236.40	236.70	233.98	5,274
2026-02-20	242.00	244.80	239.00	243.20	240.40	2,742
2026-02-19	239.60	245.20	239.00	243.00	240.20	5,108
2026-02-18	229.20	238.40	229.20	236.60	233.88	7,131
2026-02-17	229.00	230.80	224.20	230.80	228.14	11,752
2026-02-16	241.40	241.40	234.00	234.00	231.31	1,549
2026-02-13	241.80	244.20	240.80	243.20	240.40	3,712
2026-02-12	243.70	244.30	237.30	237.30	234.57	2,100
2026-02-11	257.60	260.20	251.00	252.70	249.79	4,019
2026-02-10	262.10	263.60	259.80	261.96	258.95	12,606
2026-02-09	264.80	265.40	258.60	262.63	259.61	242,876
2026-02-06	250.00	259.60	249.60	257.80	254.83	8,993
2026-02-05	232.20	233.60	226.00	226.00	223.40	12,365
2026-02-04	226.10	233.60	222.00	232.80	230.12	26,253

← NewerPage 3 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.