Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	243.80	243.80	230.20	230.60	227.95	4,073
2026-02-02	244.20	246.00	244.20	245.51	242.69	6,556
2026-01-30	258.00	259.00	251.20	252.58	249.67	20,159
2026-01-29	264.00	264.00	256.20	256.20	253.25	3,021
2026-01-28	264.10	266.40	264.10	264.60	261.56	9,551
2026-01-27	264.60	265.20	263.00	263.80	260.76	3,528
2026-01-26	265.20	267.20	264.00	265.93	262.87	26,416
2026-01-23	269.20	269.20	267.00	267.30	264.22	1,610
2026-01-22	269.40	269.80	268.80	268.80	265.71	5,249
2026-01-21	273.50	273.50	264.40	267.20	264.13	16,097
2026-01-20	274.60	277.00	273.10	274.50	271.34	20,617
2026-01-19	279.60	279.60	275.00	275.00	271.84	24,790
2026-01-16	299.20	301.00	288.60	288.60	285.28	19,647
2026-01-15	291.20	291.20	284.40	289.00	285.67	1,251
2026-01-14	293.50	293.50	287.40	288.20	284.88	1,484
2026-01-13	288.20	297.80	285.20	292.40	289.04	6,121
2026-01-12	292.20	292.20	286.20	290.80	287.45	336
2026-01-09	291.50	295.40	291.00	291.20	287.85	1,848
2026-01-08	292.80	292.80	292.00	292.00	288.64	121
2026-01-07	295.60	297.00	293.00	295.00	291.61	3,580
2026-01-05	291.80	291.80	288.80	290.90	287.55	433
2026-01-02	301.10	301.10	289.60	289.60	286.27	1,086
2025-12-30	309.80	309.80	308.00	309.00	305.44	530
2025-12-29	305.50	309.00	305.10	308.20	304.65	1,097
2025-12-23	305.40	305.40	304.00	304.00	300.50	2,904
2025-12-22	302.60	304.80	300.40	304.80	301.29	1,081
2025-12-19	302.60	303.20	300.80	302.30	298.82	904
2025-12-18	303.70	306.00	301.50	306.00	301.59	1,299
2025-12-17	300.00	303.40	297.40	303.40	299.03	4,298
2025-12-16	303.40	303.40	303.40	303.40	299.03	79
2025-12-15	303.00	306.80	303.00	305.90	301.49	4,511
2025-12-12	309.40	309.40	305.40	306.60	302.18	45,209
2025-12-11	304.80	307.60	303.20	306.60	302.18	1,043
2025-12-10	308.20	308.20	300.40	304.80	300.41	891
2025-12-09	305.00	313.60	305.00	312.40	307.90	12,558
2025-12-08	304.95	306.60	304.73	305.00	300.60	30,298
2025-12-05	310.00	310.00	306.20	306.80	302.38	11,733
2025-12-04	307.04	309.00	305.00	307.80	303.36	18,356
2025-12-03	305.60	305.60	305.60	305.60	301.20	15,002
2025-12-02	311.00	311.00	307.40	309.40	304.94	541
2025-12-01	311.20	311.70	304.10	308.60	304.15	1,084
2025-11-28	311.20	312.80	308.40	312.40	307.90	281
2025-11-27	310.20	316.20	310.20	314.20	309.67	3,545
2025-11-26	308.80	309.50	308.10	308.80	304.35	1,126
2025-11-25	305.80	308.00	305.00	308.00	303.56	320
2025-11-24	303.60	305.30	301.30	305.30	300.90	843
2025-11-21	300.00	303.60	298.60	301.89	297.54	5,304
2025-11-20	305.60	306.05	304.00	304.02	299.64	6,441
2025-11-19	302.80	302.80	300.40	302.40	298.04	781
2025-11-18	303.40	304.80	300.40	300.60	296.27	2,254
2025-11-17	320.00	320.00	308.00	316.13	311.58	1,182
2025-11-14	317.80	320.00	316.80	317.04	312.47	1,135
2025-11-13	321.40	322.20	318.80	318.80	314.20	1,855
2025-11-12	320.20	321.20	319.00	319.90	315.29	931
2025-11-11	314.80	324.20	314.20	314.60	310.07	4,695
2025-11-10	313.40	318.00	312.00	315.97	311.42	10,389
2025-11-07	312.40	312.40	306.70	307.74	303.31	2,165
2025-11-06	317.80	318.50	311.60	316.70	312.14	2,476
2025-11-05	319.00	319.20	317.00	317.40	312.83	1,880
2025-11-04	326.80	326.80	320.80	322.78	318.12	1,958

← NewerPage 4 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.