Vitec Software Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	310.20	310.20	298.20	299.40	299.40	698
2026-10-22	312.30	315.00	310.40	314.40	314.40	1,308
2026-10-21	302.40	311.80	302.40	311.80	311.80	818
2026-10-20	298.80	307.40	298.80	304.60	304.60	8,708
2026-10-19	300.20	301.30	296.80	300.60	300.60	6,232
2026-10-16	302.00	305.00	299.10	299.40	299.40	4,919
2026-10-15	291.40	297.40	288.80	297.40	297.40	14,075
2026-10-14	290.60	295.80	290.60	293.20	293.20	8,962
2026-10-13	285.80	289.60	284.50	289.40	289.40	3,604
2026-10-12	280.60	286.00	278.00	285.40	285.40	14,309
2026-10-09	271.20	280.60	271.20	280.00	280.00	3,728
2026-10-08	266.60	269.00	264.00	266.60	266.60	290,590
2026-10-07	268.00	269.60	265.00	265.40	265.40	39,188
2026-10-06	275.60	275.60	268.00	268.20	268.20	489
2026-10-05	270.20	271.60	269.60	270.60	270.60	753
2026-10-02	276.80	276.80	276.80	276.80	276.80	1
2026-10-01	273.00	280.00	271.60	274.80	274.80	48,035
2026-09-30	269.00	277.60	269.00	277.60	277.60	546
2026-09-29	264.40	268.00	254.80	254.80	254.80	575,191
2026-09-28	257.20	257.20	251.60	254.00	254.00	8,607
2026-09-25	253.80	255.30	253.60	255.30	255.30	861
2026-09-24	259.20	261.60	255.00	255.00	255.00	1,073
2026-09-23	258.80	262.60	258.80	261.00	260.08	3,748
2026-09-22	264.80	264.80	257.80	257.80	256.89	1,084
2026-09-21	262.80	264.80	262.80	264.80	263.87	149
2026-09-18	262.80	262.80	257.60	258.60	257.69	1,098
2026-09-17	257.60	266.80	257.60	264.60	263.67	1,780
2026-09-16	259.00	259.00	256.20	256.80	255.89	552
2026-09-15	260.40	261.40	260.40	260.80	259.88	414
2026-09-14	265.20	265.20	262.20	262.20	261.28	3,009
2026-09-11	256.60	259.20	256.00	259.00	258.09	2,032
2026-09-10	261.40	261.60	258.60	258.80	257.89	4,499
2026-09-09	266.50	266.50	261.60	261.70	260.78	1,616
2026-09-08	272.10	272.10	266.00	266.00	265.06	866
2026-09-07	267.60	273.80	267.60	272.20	271.24	588
2026-09-04	277.20	279.20	272.80	272.80	271.84	5,130
2026-09-03	275.90	283.00	275.90	276.80	275.82	4,196
2026-09-02	278.40	278.40	269.20	274.60	273.63	2,339
2026-09-01	275.80	279.00	273.80	273.80	272.83	3,161
2026-08-28	281.00	282.20	273.00	279.20	278.22	5,643
2026-08-27	263.00	276.00	263.00	276.00	275.03	2,440
2026-08-26	260.20	260.20	256.20	256.90	255.99	1,888
2026-08-25	256.90	261.40	256.90	261.20	260.28	3,202
2026-08-24	253.00	256.60	252.00	256.60	255.70	138
2026-08-21	252.50	255.60	252.50	254.00	253.10	4,398
2026-08-20	251.80	253.60	251.80	253.20	252.31	2,866
2026-08-19	249.20	250.50	246.20	250.40	249.52	1,746
2026-08-18	240.20	251.60	240.20	251.20	250.31	7,863
2026-08-17	241.50	243.60	240.40	243.20	242.34	5,700
2026-08-14	248.40	252.00	247.60	247.60	246.73	21,654
2026-08-13	239.00	239.60	234.80	234.80	233.97	5,368
2026-08-12	243.40	243.40	239.60	240.40	239.55	3,599
2026-08-11	245.40	245.40	240.60	240.60	239.75	1,082
2026-08-10	242.80	247.00	242.20	245.40	244.54	3,230
2026-08-07	241.00	246.20	241.00	244.20	243.34	4,734
2026-08-06	235.60	237.20	235.00	236.60	235.77	2,751
2026-08-05	237.00	238.00	236.20	236.20	235.37	338
2026-08-04	236.20	236.50	234.40	236.00	235.17	4,503
2026-08-03	235.60	235.90	235.00	235.20	234.37	963
2026-07-31	235.60	235.60	231.00	232.30	231.48	16,141

Page 1 of 3 · 124 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.