Vitec Software Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 628.50 | 633.00 | 627.50 | 629.00 | 616.26 | 1,039 |
| 2025-02-10 | 637.00 | 637.00 | 628.50 | 628.50 | 615.77 | 493 |
| 2025-02-07 | 621.00 | 636.50 | 621.00 | 631.57 | 618.77 | 407 |
| 2025-02-06 | 617.00 | 628.50 | 603.50 | 615.00 | 602.54 | 2,874 |
| 2025-02-05 | 587.00 | 610.00 | 585.00 | 603.31 | 591.09 | 1,817 |
| 2025-02-04 | 581.00 | 598.51 | 580.50 | 595.00 | 582.95 | 25,999 |
| 2025-02-03 | 574.00 | 581.00 | 571.00 | 580.50 | 568.74 | 167,223 |
| 2025-01-31 | 581.50 | 585.00 | 579.50 | 583.50 | 571.68 | 1,151 |
| 2025-01-30 | 567.00 | 577.50 | 567.00 | 577.50 | 565.80 | 1,310 |
| 2025-01-29 | 569.50 | 569.50 | 559.00 | 564.00 | 552.58 | 1,358 |
| 2025-01-28 | 560.50 | 571.00 | 560.50 | 564.50 | 553.07 | 365 |
| 2025-01-27 | 559.00 | 559.00 | 552.50 | 558.50 | 547.19 | 402 |
| 2025-01-24 | 561.00 | 562.00 | 556.50 | 559.00 | 547.68 | 1,136 |
| 2025-01-23 | 556.50 | 557.50 | 554.00 | 557.50 | 546.21 | 1,717 |
| 2025-01-22 | 548.00 | 557.00 | 548.00 | 556.32 | 545.05 | 10,162 |
| 2025-01-21 | 541.00 | 547.00 | 541.00 | 545.50 | 534.45 | 387 |
| 2025-01-20 | 538.00 | 544.50 | 537.50 | 540.00 | 529.06 | 2,075 |
| 2025-01-17 | 537.00 | 537.50 | 532.00 | 532.34 | 521.56 | 528 |
| 2025-01-16 | 526.00 | 542.50 | 518.00 | 533.50 | 522.69 | 102,046 |
| 2025-01-15 | 500.00 | 517.00 | 496.60 | 502.00 | 491.83 | 1,022 |
| 2025-01-14 | 501.00 | 501.00 | 499.60 | 499.60 | 489.48 | 159 |
| 2025-01-13 | 500.50 | 503.00 | 500.50 | 500.50 | 490.36 | 247 |
| 2025-01-10 | 527.00 | 530.00 | 516.50 | 528.50 | 517.80 | 1,224 |
| 2025-01-09 | 525.00 | 529.00 | 524.50 | 528.08 | 517.38 | 2,445 |
| 2025-01-08 | 517.50 | 531.50 | 517.50 | 528.00 | 517.31 | 654 |
| 2025-01-07 | 541.00 | 541.00 | 508.00 | 509.98 | 499.65 | 543 |
| 2025-01-03 | 548.50 | 556.00 | 548.50 | 550.92 | 539.77 | 1,363 |
| 2025-01-02 | 548.50 | 551.00 | 548.00 | 549.57 | 538.44 | 2,948 |
| 2024-12-30 | 546.50 | 546.50 | 542.00 | 544.09 | 533.07 | 1,610 |
| 2024-12-27 | 541.00 | 548.50 | 541.00 | 546.50 | 535.43 | 627 |
| 2024-12-23 | 531.00 | 539.50 | 528.00 | 534.00 | 523.18 | 282,530 |
| 2024-12-20 | 529.50 | 535.00 | 525.50 | 533.70 | 522.89 | 725 |
| 2024-12-19 | 518.50 | 527.50 | 518.50 | 527.05 | 516.37 | 800 |
| 2024-12-18 | 514.50 | 534.00 | 514.50 | 534.00 | 522.45 | 1,695 |
| 2024-12-17 | 510.00 | 512.50 | 510.00 | 511.67 | 500.60 | 406 |
| 2024-12-16 | 512.00 | 512.00 | 506.50 | 509.51 | 498.49 | 310 |
| 2024-12-13 | 515.50 | 516.00 | 510.50 | 513.63 | 502.52 | 347 |
| 2024-12-12 | 519.00 | 519.00 | 506.50 | 510.02 | 498.99 | 735 |
| 2024-12-11 | 509.50 | 516.50 | 509.00 | 515.85 | 504.69 | 65,362 |
| 2024-12-10 | 511.00 | 516.50 | 510.50 | 515.09 | 503.95 | 810 |
| 2024-12-09 | 516.50 | 519.50 | 510.00 | 514.22 | 503.10 | 805 |
| 2024-12-06 | 512.00 | 515.00 | 511.50 | 512.26 | 501.17 | 821 |
| 2024-12-05 | 522.00 | 522.00 | 513.00 | 518.88 | 507.66 | 1,170 |
| 2024-12-04 | 517.50 | 519.50 | 516.50 | 517.50 | 506.31 | 337 |
| 2024-12-03 | 504.50 | 510.00 | 504.00 | 507.60 | 496.62 | 1,339 |
| 2024-12-02 | 484.00 | 505.50 | 484.00 | 504.12 | 493.22 | 1,474 |
| 2024-11-29 | 484.40 | 488.60 | 480.40 | 485.20 | 474.71 | 972 |
| 2024-11-28 | 466.20 | 481.20 | 466.20 | 480.80 | 470.40 | 72 |
| 2024-11-27 | 472.00 | 474.00 | 463.40 | 465.00 | 454.94 | 1,234 |
| 2024-11-26 | 466.20 | 479.00 | 466.00 | 475.80 | 465.51 | 4,480 |
| 2024-11-25 | 470.20 | 471.20 | 466.00 | 470.20 | 460.03 | 326,551 |
| 2024-11-22 | 467.80 | 468.40 | 463.20 | 465.40 | 455.33 | 170 |
| 2024-11-21 | 458.20 | 461.80 | 457.00 | 460.20 | 450.25 | 493 |
| 2024-11-20 | 466.00 | 470.60 | 458.80 | 463.58 | 453.55 | 1,395 |
| 2024-11-19 | 459.40 | 462.80 | 456.80 | 459.41 | 449.48 | 17,464 |
| 2024-11-18 | 467.00 | 472.00 | 459.40 | 461.31 | 451.34 | 1,156 |
| 2024-11-15 | 478.80 | 482.60 | 469.00 | 472.66 | 462.44 | 464 |
| 2024-11-14 | 492.60 | 496.40 | 492.60 | 494.11 | 483.43 | 409 |
| 2024-11-13 | 488.20 | 492.60 | 478.20 | 485.20 | 474.71 | 683 |
| 2024-11-12 | 469.20 | 478.00 | 469.20 | 473.85 | 463.60 | 982 |
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.