Vitec Software Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 452.80 | 458.70 | 452.80 | 454.54 | 445.92 | 238 |
| 2025-05-09 | 448.00 | 452.00 | 448.00 | 448.80 | 440.28 | 670 |
| 2025-05-08 | 436.80 | 441.40 | 436.50 | 436.80 | 428.51 | 1,680 |
| 2025-05-07 | 439.40 | 442.60 | 434.60 | 439.41 | 431.07 | 1,497 |
| 2025-05-06 | 455.80 | 455.80 | 437.10 | 439.39 | 431.05 | 3,434 |
| 2025-05-02 | 451.40 | 465.00 | 451.40 | 465.00 | 456.18 | 2,276 |
| 2025-04-30 | 446.40 | 446.40 | 440.80 | 441.80 | 433.42 | 6,890 |
| 2025-04-29 | 451.60 | 451.60 | 437.60 | 442.79 | 434.39 | 1,235 |
| 2025-04-28 | 456.10 | 456.10 | 445.40 | 450.31 | 441.76 | 8,363 |
| 2025-04-25 | 449.20 | 462.60 | 448.60 | 451.00 | 442.44 | 1,334 |
| 2025-04-24 | 460.80 | 461.00 | 447.40 | 453.62 | 445.01 | 1,092 |
| 2025-04-23 | 466.80 | 490.00 | 431.00 | 472.60 | 463.63 | 34,096 |
| 2025-04-22 | 529.00 | 529.00 | 514.00 | 527.00 | 517.00 | 4,430 |
| 2025-04-17 | 537.00 | 537.00 | 537.00 | 537.00 | 526.81 | 23 |
| 2025-04-16 | 540.00 | 543.00 | 540.00 | 543.00 | 532.70 | 656 |
| 2025-04-15 | 531.00 | 544.50 | 531.00 | 544.50 | 534.17 | 1,999 |
| 2025-04-14 | 518.50 | 521.50 | 518.00 | 519.00 | 509.15 | 137 |
| 2025-04-11 | 502.00 | 507.50 | 502.00 | 507.50 | 497.87 | 15 |
| 2025-04-10 | 511.00 | 516.50 | 508.50 | 513.00 | 503.26 | 225 |
| 2025-04-09 | 486.60 | 486.60 | 486.60 | 486.60 | 477.37 | 47 |
| 2025-04-08 | 498.20 | 502.50 | 492.20 | 498.20 | 488.75 | 195 |
| 2025-04-07 | 482.40 | 501.50 | 476.00 | 488.20 | 478.94 | 2,342 |
| 2025-04-04 | 533.50 | 533.50 | 506.50 | 511.00 | 501.30 | 744 |
| 2025-04-03 | 536.50 | 539.50 | 530.50 | 535.50 | 525.34 | 1,798 |
| 2025-04-02 | 517.50 | 532.00 | 500.50 | 530.50 | 520.43 | 4,069 |
| 2025-04-01 | 549.00 | 561.00 | 549.00 | 550.00 | 539.56 | 306,493 |
| 2025-03-31 | 539.00 | 548.00 | 539.00 | 543.50 | 533.19 | 939 |
| 2025-03-28 | 548.50 | 548.50 | 547.50 | 548.00 | 537.60 | 241 |
| 2025-03-27 | 547.00 | 550.00 | 547.00 | 550.00 | 539.56 | 1,749 |
| 2025-03-26 | 575.50 | 575.50 | 545.50 | 549.50 | 539.07 | 217 |
| 2025-03-25 | 565.00 | 573.50 | 561.00 | 573.50 | 562.62 | 759 |
| 2025-03-24 | 570.50 | 576.50 | 565.50 | 576.50 | 564.82 | 1,760 |
| 2025-03-21 | 562.00 | 563.00 | 560.00 | 563.00 | 551.60 | 98 |
| 2025-03-20 | 574.50 | 578.00 | 567.50 | 576.00 | 564.33 | 976 |
| 2025-03-19 | 572.50 | 573.00 | 568.00 | 568.00 | 556.50 | 139 |
| 2025-03-18 | 570.00 | 571.00 | 566.00 | 570.50 | 558.95 | 157 |
| 2025-03-17 | 566.00 | 573.00 | 566.00 | 571.50 | 559.92 | 467 |
| 2025-03-14 | 560.00 | 560.00 | 560.00 | 560.00 | 548.66 | 37 |
| 2025-03-13 | 548.50 | 551.00 | 544.50 | 549.50 | 538.37 | 4,339 |
| 2025-03-12 | 559.50 | 562.00 | 551.00 | 552.00 | 540.82 | 59,755 |
| 2025-03-11 | 558.00 | 560.50 | 552.00 | 554.00 | 542.78 | 150 |
| 2025-03-10 | 578.50 | 578.50 | 568.00 | 568.00 | 556.50 | 35,447 |
| 2025-03-07 | 572.50 | 576.00 | 569.50 | 571.50 | 559.92 | 203 |
| 2025-03-06 | 582.00 | 584.00 | 573.50 | 580.50 | 568.74 | 1,529 |
| 2025-03-05 | 592.00 | 596.50 | 587.00 | 589.50 | 577.56 | 534 |
| 2025-03-04 | 594.00 | 596.50 | 582.00 | 584.50 | 572.66 | 606 |
| 2025-03-03 | 597.00 | 600.00 | 595.00 | 598.00 | 585.89 | 420 |
| 2025-02-28 | 609.00 | 609.00 | 600.48 | 600.48 | 588.32 | 1,445 |
| 2025-02-27 | 616.00 | 618.00 | 605.50 | 609.75 | 597.40 | 119 |
| 2025-02-26 | 618.00 | 619.00 | 617.00 | 618.50 | 605.97 | 206 |
| 2025-02-25 | 616.50 | 619.50 | 612.00 | 613.00 | 600.58 | 3,909 |
| 2025-02-24 | 612.50 | 619.50 | 612.50 | 615.00 | 602.54 | 182 |
| 2025-02-21 | 624.50 | 625.00 | 613.00 | 613.50 | 601.07 | 665 |
| 2025-02-20 | 615.00 | 617.50 | 615.00 | 617.50 | 604.99 | 559 |
| 2025-02-19 | 627.00 | 629.00 | 616.00 | 618.50 | 605.97 | 108,410 |
| 2025-02-18 | 628.50 | 630.00 | 623.50 | 623.50 | 610.87 | 22,264 |
| 2025-02-17 | 638.00 | 638.00 | 619.00 | 625.00 | 612.34 | 360 |
| 2025-02-14 | 638.00 | 638.00 | 634.00 | 636.00 | 623.12 | 2,599 |
| 2025-02-13 | 632.50 | 638.00 | 632.50 | 634.50 | 621.65 | 394 |
| 2025-02-12 | 627.50 | 639.25 | 626.00 | 634.50 | 621.65 | 3,051 |
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.