Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	337.00	337.00	331.20	332.40	327.61	46,923
2025-10-31	338.00	339.10	334.80	335.53	330.70	783
2025-10-30	341.10	342.40	338.00	340.50	335.59	2,617
2025-10-29	349.70	350.50	342.80	348.17	343.15	3,396
2025-10-28	354.90	355.40	348.50	352.76	347.67	5,868
2025-10-27	354.40	358.60	353.20	355.90	350.77	6,747
2025-10-24	354.00	358.10	354.00	357.50	352.35	7,055
2025-10-23	354.20	355.60	347.80	352.62	347.53	4,722
2025-10-22	352.60	356.60	351.20	353.80	348.70	1,179
2025-10-21	355.20	362.60	355.20	357.20	352.05	3,188
2025-10-20	350.00	355.80	344.20	348.25	343.23	23,080
2025-10-17	359.00	359.00	349.90	351.36	346.30	1,964
2025-10-16	373.20	381.00	368.00	369.19	363.86	2,225
2025-10-15	360.20	374.40	360.20	371.72	366.36	2,661
2025-10-14	364.00	365.60	360.00	362.79	357.56	1,093
2025-10-13	365.40	365.50	356.20	364.96	359.70	2,167
2025-10-10	372.60	372.60	362.50	370.09	364.75	3,731
2025-10-09	374.20	376.20	370.60	375.42	370.01	7,936
2025-10-08	375.00	381.20	372.00	381.20	375.71	2,963
2025-10-07	343.60	348.40	343.60	348.40	343.38	3,553
2025-10-06	340.00	341.60	339.40	341.40	336.48	4,396
2025-10-03	340.20	342.00	333.60	340.60	335.69	14,259
2025-10-02	343.80	347.30	337.80	341.80	336.87	2,197
2025-10-01	332.40	352.60	332.00	342.60	337.66	5,217
2025-09-30	330.60	332.40	329.40	332.20	327.41	2,117
2025-09-29	332.90	335.10	327.60	331.10	326.33	3,938
2025-09-26	343.20	343.20	331.10	331.10	326.33	2,365
2025-09-25	341.50	346.20	338.80	340.20	335.30	2,297
2025-09-24	338.20	340.40	336.00	338.40	333.52	1,472
2025-09-23	339.80	343.60	339.70	340.20	335.30	3,391
2025-09-22	337.60	341.00	336.80	340.60	334.80	540
2025-09-19	343.60	343.60	338.70	340.00	334.21	12,258
2025-09-18	337.00	350.20	337.00	344.00	338.15	2,470
2025-09-17	337.00	337.00	330.00	333.20	327.53	3,497
2025-09-16	332.00	335.10	330.80	333.09	327.42	14,392
2025-09-15	331.60	335.90	331.00	333.40	327.73	4,161
2025-09-12	338.40	338.40	334.00	335.88	330.16	281,222
2025-09-11	341.20	343.30	337.00	340.89	335.09	1,179
2025-09-10	349.40	350.40	344.30	345.41	339.53	5,583
2025-09-09	345.80	349.60	344.20	346.90	341.00	1,345
2025-09-08	351.20	352.20	346.30	347.30	341.39	1,537
2025-09-05	352.60	352.60	345.60	348.30	342.38	579
2025-09-04	350.00	350.50	346.80	347.71	341.79	13,369
2025-09-03	352.30	352.60	346.20	347.20	341.29	14,158
2025-09-02	357.40	357.40	351.40	351.40	345.42	2,056
2025-09-01	362.00	363.15	361.00	363.15	356.97	6,236
2025-08-29	370.90	370.90	362.60	364.85	358.64	8,681
2025-08-28	374.00	374.20	366.40	368.50	362.23	6,631
2025-08-27	385.00	385.00	368.80	368.80	362.52	336
2025-08-26	389.10	389.10	386.60	387.11	380.52	319
2025-08-22	382.60	386.00	382.20	384.28	377.74	168
2025-08-21	378.40	381.20	377.00	379.51	373.05	668
2025-08-20	383.00	383.60	375.20	377.47	371.05	767
2025-08-19	380.90	387.20	380.90	384.94	378.39	426
2025-08-18	380.10	382.80	377.20	379.32	372.87	1,896
2025-08-15	368.30	380.20	368.20	372.72	366.37	1,893
2025-08-14	363.60	363.60	358.00	362.60	356.43	752
2025-08-13	366.20	367.80	363.60	367.20	360.95	1,458
2025-08-12	375.80	375.80	366.40	368.36	362.09	1,750
2025-08-11	383.60	383.60	374.60	374.60	368.22	676

← NewerPage 5 of 21 · 1,242 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.