Vitec Software Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 477.60 | 478.80 | 472.00 | 472.40 | 462.18 | 199 |
| 2024-11-08 | 490.60 | 490.60 | 482.60 | 486.00 | 475.49 | 800 |
| 2024-11-07 | 482.60 | 491.40 | 482.60 | 491.40 | 480.77 | 1,060 |
| 2024-11-06 | 487.20 | 487.20 | 477.60 | 481.75 | 471.33 | 895 |
| 2024-11-05 | 477.40 | 480.80 | 477.40 | 480.00 | 469.62 | 738 |
| 2024-11-04 | 466.60 | 477.20 | 465.60 | 475.98 | 465.69 | 1,562 |
| 2024-11-01 | 461.00 | 462.20 | 459.00 | 460.18 | 450.22 | 354 |
| 2024-10-31 | 479.00 | 480.00 | 465.20 | 465.20 | 455.14 | 92,244 |
| 2024-10-30 | 492.20 | 492.20 | 480.80 | 486.84 | 476.31 | 1,379 |
| 2024-10-29 | 488.80 | 491.60 | 488.00 | 490.60 | 479.99 | 266 |
| 2024-10-28 | 477.80 | 488.20 | 477.80 | 488.20 | 477.64 | 407 |
| 2024-10-25 | 470.20 | 477.20 | 470.20 | 471.16 | 460.97 | 3,246 |
| 2024-10-24 | 461.60 | 470.20 | 461.60 | 470.20 | 460.03 | 2,114 |
| 2024-10-23 | 458.00 | 463.00 | 455.40 | 459.39 | 449.45 | 1,520 |
| 2024-10-22 | 446.80 | 456.00 | 444.20 | 450.12 | 440.39 | 1,189 |
| 2024-10-21 | 438.60 | 440.80 | 438.60 | 440.80 | 431.27 | 158 |
| 2024-10-18 | 433.50 | 452.00 | 433.50 | 445.60 | 435.96 | 1,509 |
| 2024-10-17 | 467.00 | 467.00 | 435.80 | 442.26 | 432.70 | 10,132 |
| 2024-10-16 | 494.80 | 494.80 | 490.00 | 492.00 | 481.36 | 215 |
| 2024-10-15 | 496.20 | 499.00 | 492.80 | 495.20 | 484.49 | 2,494 |
| 2024-10-14 | 495.60 | 498.60 | 491.40 | 492.00 | 481.36 | 106,550 |
| 2024-10-11 | 496.20 | 498.60 | 494.20 | 498.60 | 487.82 | 1,566 |
| 2024-10-10 | 504.00 | 504.00 | 492.80 | 496.00 | 485.27 | 386 |
| 2024-10-09 | 504.00 | 505.50 | 500.00 | 500.50 | 489.67 | 390 |
| 2024-10-08 | 500.00 | 500.50 | 500.00 | 500.00 | 489.18 | 255 |
| 2024-10-07 | 511.00 | 511.00 | 498.20 | 502.00 | 491.14 | 991 |
| 2024-10-04 | 515.00 | 518.00 | 512.00 | 517.00 | 505.82 | 345 |
| 2024-10-03 | 519.00 | 519.00 | 512.50 | 514.50 | 503.37 | 217 |
| 2024-10-02 | 514.50 | 516.00 | 509.00 | 516.00 | 504.84 | 413 |
| 2024-10-01 | 528.50 | 540.50 | 524.50 | 524.50 | 513.15 | 1,420 |
| 2024-09-30 | 534.00 | 534.00 | 520.00 | 526.00 | 514.62 | 696 |
| 2024-09-27 | 534.25 | 534.25 | 525.50 | 530.50 | 519.03 | 939 |
| 2024-09-26 | 519.00 | 536.00 | 516.00 | 534.00 | 522.45 | 210,940 |
| 2024-09-25 | 510.50 | 516.00 | 506.00 | 513.50 | 502.39 | 230 |
| 2024-09-24 | 516.00 | 516.00 | 504.50 | 512.50 | 501.41 | 847 |
| 2024-09-23 | 520.00 | 521.50 | 515.00 | 515.50 | 503.62 | 835 |
| 2024-09-20 | 522.50 | 525.00 | 519.00 | 521.50 | 509.48 | 172,136 |
| 2024-09-19 | 519.50 | 526.00 | 511.00 | 524.50 | 512.41 | 1,131 |
| 2024-09-18 | 479.40 | 492.60 | 479.40 | 492.60 | 481.24 | 1,012 |
| 2024-09-17 | 499.80 | 501.50 | 482.20 | 484.20 | 473.04 | 1,411 |
| 2024-09-16 | 497.20 | 500.00 | 497.20 | 498.60 | 487.11 | 260 |
| 2024-09-13 | 499.60 | 501.50 | 492.80 | 501.50 | 489.94 | 2,756 |
| 2024-09-12 | 507.50 | 508.50 | 498.40 | 501.50 | 489.94 | 140,911 |
| 2024-09-11 | 503.00 | 510.00 | 496.20 | 496.20 | 484.76 | 4,944 |
| 2024-09-10 | 536.50 | 537.50 | 529.50 | 529.50 | 517.29 | 99 |
| 2024-09-09 | 521.50 | 534.50 | 521.50 | 534.50 | 522.18 | 307 |
| 2024-09-06 | 516.50 | 526.50 | 516.50 | 518.51 | 506.56 | 9,883 |
| 2024-09-05 | 523.00 | 523.00 | 513.50 | 513.50 | 501.66 | 46 |
| 2024-09-04 | 530.50 | 536.00 | 530.00 | 530.00 | 517.78 | 483 |
| 2024-09-03 | 537.00 | 537.50 | 537.00 | 537.50 | 525.11 | 18 |
| 2024-09-02 | 539.00 | 539.00 | 538.00 | 538.50 | 526.09 | 448 |
| 2024-08-30 | 548.50 | 555.00 | 546.00 | 554.00 | 541.23 | 652 |
| 2024-08-29 | 544.50 | 549.00 | 544.00 | 548.00 | 535.37 | 611 |
| 2024-08-28 | 540.50 | 548.00 | 540.50 | 545.00 | 532.44 | 347 |
| 2024-08-27 | 534.00 | 536.50 | 533.50 | 534.50 | 522.18 | 696 |
| 2024-08-23 | 531.00 | 535.50 | 529.50 | 534.50 | 522.18 | 78 |
| 2024-08-22 | 532.50 | 532.50 | 531.00 | 531.00 | 518.76 | 8 |
| 2024-08-21 | 536.00 | 536.50 | 533.00 | 533.00 | 520.71 | 307 |
| 2024-08-20 | 546.00 | 546.00 | 538.00 | 538.00 | 525.60 | 42 |
| 2024-08-19 | 544.00 | 544.50 | 542.50 | 543.00 | 530.48 | 66 |
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.