Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	386.60	386.60	380.40	380.40	373.93	182
2025-08-07	378.80	390.20	378.80	389.47	382.84	17,186
2025-08-06	383.90	383.90	376.60	376.60	370.19	510
2025-08-05	381.00	385.20	374.20	384.11	377.57	8,100
2025-08-04	374.00	377.00	373.50	376.90	370.49	3,235
2025-08-01	380.20	380.20	370.60	374.07	367.71	15,742
2025-07-31	384.40	386.00	380.60	384.56	378.02	14,478
2025-07-30	391.30	391.40	380.00	384.51	377.97	14,084
2025-07-29	389.50	391.00	388.00	389.83	383.20	7,621
2025-07-28	393.40	394.80	385.00	388.44	381.83	1,517
2025-07-25	386.80	386.80	381.80	385.43	378.87	6,195
2025-07-24	388.80	394.90	388.80	392.26	385.58	2,858
2025-07-23	384.40	385.60	379.60	382.61	376.10	11,935
2025-07-22	388.80	388.80	379.00	382.33	375.82	3,350
2025-07-21	385.60	390.00	382.40	386.80	380.22	2,734
2025-07-18	381.20	387.20	381.20	383.98	377.44	3,523
2025-07-17	383.00	384.00	372.40	380.11	373.65	19,412
2025-07-16	392.40	394.80	386.00	388.96	382.34	10,225
2025-07-15	392.50	393.80	390.40	392.24	385.57	366
2025-07-14	397.40	407.40	391.00	397.16	390.40	1,999
2025-07-11	418.80	422.80	388.20	410.10	403.12	7,232
2025-07-10	494.00	494.00	471.50	471.80	463.77	1,151
2025-07-09	489.80	493.40	487.00	490.80	482.45	1,928
2025-07-08	488.80	488.80	484.60	485.40	477.14	526
2025-07-07	491.00	491.60	486.00	487.80	479.50	560
2025-07-04	483.60	494.40	483.10	494.40	485.99	3,557
2025-07-03	478.00	487.30	478.00	486.40	478.12	3,383
2025-07-02	472.20	477.40	471.40	477.40	469.28	1,289
2025-07-01	478.50	478.50	467.80	470.60	462.59	924
2025-06-30	479.40	482.00	473.40	475.60	467.51	1,970
2025-06-27	469.60	479.80	469.60	474.29	466.22	4,802
2025-06-26	461.40	464.60	453.20	455.87	448.11	1,607
2025-06-25	468.40	468.40	460.60	461.30	453.45	871
2025-06-24	464.70	471.40	459.40	463.85	455.96	240,354
2025-06-23	444.00	457.20	444.00	451.48	442.91	1,299
2025-06-19	459.20	463.60	458.40	459.80	451.07	767
2025-06-18	457.80	459.20	455.00	459.20	450.49	446
2025-06-17	463.30	466.00	461.00	463.87	455.07	424
2025-06-16	468.20	468.20	463.60	467.60	458.73	754
2025-06-13	451.20	460.60	451.20	459.20	450.49	57
2025-06-12	460.00	465.60	454.80	456.20	447.54	983
2025-06-11	462.00	471.20	461.80	469.63	460.72	855
2025-06-10	459.60	464.00	458.30	460.86	452.11	1,606
2025-06-09	460.00	461.00	457.90	459.63	450.91	869
2025-06-05	456.60	460.60	455.80	457.60	448.92	1,092
2025-06-04	445.40	453.80	445.00	451.64	443.07	1,550
2025-06-03	438.30	443.40	436.50	439.24	430.91	1,098
2025-06-02	433.60	435.00	424.40	431.67	423.47	1,368
2025-05-30	445.80	445.80	432.20	433.79	425.55	1,997
2025-05-28	446.40	448.20	445.20	445.88	437.42	196
2025-05-27	439.40	447.00	439.40	443.92	435.50	951
2025-05-23	449.40	449.60	426.60	436.46	428.17	551
2025-05-22	461.60	461.60	437.60	442.48	434.08	1,261
2025-05-21	466.60	468.00	464.10	464.80	455.98	122
2025-05-20	467.20	470.40	466.80	466.90	458.04	201
2025-05-19	453.40	461.60	452.20	458.70	449.99	16,975
2025-05-16	459.40	475.40	458.10	473.55	464.56	587
2025-05-15	455.00	459.60	449.60	453.20	444.60	3,487
2025-05-14	476.40	476.40	453.80	462.62	453.84	635
2025-05-13	461.40	467.20	455.80	464.41	455.60	307

← NewerPage 6 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.