OTC Markets OTCPK - Delayed Quote
USD
Vitec Software Group AB (publ) (VITBF)
30.00
+0.12
(+0.40%)
At close: October 28 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 28, 2026
|
30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 264 |
|
Oct 23, 2026
|
29.74 | 29.88 | 29.74 | 29.88 | 29.88 | 598 |
|
Oct 5, 2026
|
26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 914 |
|
Sep 22, 2026
|
26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 200 |
|
Sep 18, 2026
|
26.18 | 26.18 | 26.09 | 26.09 | 26.09 | 320 |
|
Sep 16, 2026
|
26.23 | 26.26 | 26.10 | 26.26 | 26.26 | 2,940 |
|
Aug 14, 2026
|
25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 672 |
|
Aug 11, 2026
|
25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 192 |
|
Aug 10, 2026
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 274 |
|
Jul 30, 2026
|
24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 205 |
|
Jul 20, 2026
|
22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 4,325 |
|
Jul 14, 2026
|
23.99 | 23.99 | 23.87 | 23.87 | 23.87 | 347 |
|
Jul 1, 2026
|
23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 771 |
|
Jun 30, 2026
|
23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 132 |
|
Jun 12, 2026
|
24.80 | 25.22 | 24.80 | 25.22 | 25.22 | 1,580 |
|
Jun 11, 2026
|
24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 600 |
|
Jun 2, 2026
|
28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 346 |
|
Jun 1, 2026
|
29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 377 |
|
May 28, 2026
|
28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 125 |
|
May 27, 2026
|
28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 950 |
|
May 26, 2026
|
29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 100 |
|
May 21, 2026
|
29.95 | 29.95 | 29.40 | 29.40 | 29.40 | 200 |
|
May 20, 2026
|
29.30 | 30.23 | 29.25 | 30.23 | 30.23 | 750 |
|
May 18, 2026
|
27.27 | 27.31 | 27.27 | 27.31 | 27.31 | 415 |
|
May 15, 2026
|
26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 9,938 |
|
May 12, 2026
|
27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
|
May 8, 2026
|
28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 603 |
|
May 5, 2026
|
27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 100 |
|
May 1, 2026
|
27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 200 |
|
Apr 30, 2026
|
27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 400 |
|
Apr 29, 2026
|
27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 310 |
|
Apr 28, 2026
|
27.98 | 27.98 | 27.96 | 27.96 | 27.96 | 603 |
|
Apr 27, 2026
|
29.28 | 29.40 | 28.55 | 28.55 | 28.55 | 577 |
|
Apr 24, 2026
|
29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 517 |
|
Apr 23, 2026
|
29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 170 |
|
Apr 22, 2026
|
30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 800 |
|
Apr 20, 2026
|
30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 405 |
|
Apr 15, 2026
|
27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 197 |
|
Apr 14, 2026
|
26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 152 |
|
Apr 9, 2026
|
24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 598 |
|
Apr 8, 2026
|
26.42 | 26.46 | 26.42 | 26.46 | 26.46 | 426 |
|
Apr 1, 2026
|
24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 102 |
|
Mar 31, 2026
|
24.76 | 24.76 | 24.73 | 24.73 | 24.73 | 614 |
|
Mar 26, 2026
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
|
Mar 4, 2026
|
26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 859 |
|
Feb 11, 2026
|
28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 300 |
|
Feb 6, 2026
|
28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 250 |
|
Feb 4, 2026
|
25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 460 |
|
Jan 16, 2026
|
31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 230 |
|
Jan 5, 2026
|
31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1,953 |
