Stockholm - Delayed Quote
SEK
Vitec Software Group AB (publ) (VIT-B.ST)
303.00
-6.00
(-1.94%)
At close: November 3 at 5:29:55 PM GMT+1
Currency in SEK
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
Nov 2, 2026
302.80
310.00
299.00
309.00
309.00
67,677
Oct 30, 2026
302.20
308.60
298.80
308.60
308.60
56,965
Oct 29, 2026
304.80
310.00
301.00
302.60
302.60
117,156
Oct 28, 2026
308.00
310.00
302.20
306.00
306.00
116,377
Oct 27, 2026
311.00
315.40
304.60
309.60
309.60
94,442
Oct 26, 2026
302.60
320.40
302.60
311.20
311.20
160,369
Oct 23, 2026
313.60
316.00
294.40
300.60
300.60
344,639
Oct 22, 2026
313.20
316.60
310.00
313.60
313.60
109,258
Oct 21, 2026
304.00
313.00
298.40
313.00
313.00
68,718
Oct 20, 2026
300.00
307.00
297.40
303.40
303.40
93,464
Oct 19, 2026
299.20
302.80
296.00
300.40
300.40
65,403
Oct 16, 2026
299.60
306.00
296.40
298.60
298.60
117,389
Oct 15, 2026
290.80
299.80
287.60
298.00
298.00
149,909
Oct 14, 2026
289.80
297.60
288.20
290.80
290.80
72,889
Oct 13, 2026
286.20
289.80
283.20
289.40
289.40
66,277
Oct 12, 2026
280.00
287.40
277.60
285.60
285.60
76,773
Oct 9, 2026
269.00
281.00
269.00
279.80
279.80
144,754
Oct 8, 2026
266.60
269.40
262.00
267.80
267.80
139,954
Oct 7, 2026
266.00
270.80
263.60
265.40
265.40
60,558
Oct 6, 2026
272.20
278.60
267.20
268.40
268.40
81,363
Oct 5, 2026
271.80
274.20
269.00
270.00
270.00
66,864
Oct 2, 2026
274.40
277.60
271.60
271.60
271.60
70,032
Oct 1, 2026
276.20
280.40
271.20
273.80
273.80
106,901
Sep 30, 2026
267.80
277.80
267.00
277.80
277.80
100,934
Sep 29, 2026
254.80
268.60
254.80
266.60
266.60
109,571
Sep 28, 2026
254.80
258.00
250.40
253.40
253.40
72,199
Sep 25, 2026
254.80
257.60
253.00
255.00
255.00
37,705
Sep 24, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
259.20
261.80
254.80
254.80
254.80
78,933
Sep 23, 2026
260.00
264.00
259.00
262.20
261.28
91,712
Sep 22, 2026
264.80
265.80
257.00
257.80
256.90
49,608
Sep 21, 2026
261.60
265.60
260.40
263.40
262.48
64,816
Sep 18, 2026
264.00
265.00
257.40
258.00
257.09
56,930
Sep 17, 2026
257.80
267.40
255.20
264.60
263.67
57,836
Sep 16, 2026
262.20
262.60
255.40
257.20
256.30
58,622
Sep 15, 2026
264.20
264.80
259.20
262.40
261.48
33,934
Sep 14, 2026
259.20
267.20
259.20
264.20
263.27
121,249
Sep 11, 2026
258.60
259.80
255.00
259.20
258.29
42,074
Sep 10, 2026
262.80
263.20
258.00
258.00
257.09
67,482
Sep 9, 2026
265.60
267.40
260.60
262.00
261.08
45,683
Sep 8, 2026
271.80
274.40
264.00
265.80
264.87
90,584
Sep 7, 2026
273.60
275.20
267.60
271.00
270.05
49,447
Sep 4, 2026
277.00
280.40
270.80
273.60
272.64
66,530
Sep 3, 2026
274.00
283.40
273.40
276.40
275.43
215,866
Sep 2, 2026
274.40
277.40
268.80
274.60
273.64
65,869
Sep 1, 2026
275.20
280.40
273.20
274.40
273.44
99,879
Aug 31, 2026
276.00
278.40
272.20
276.60
275.63
128,668
Aug 28, 2026
276.40
282.80
272.00
279.20
278.22
163,552
Aug 27, 2026
261.00
276.40
258.40
276.40
275.43
131,843
Aug 26, 2026
257.80
261.00
254.60
254.60
253.71
49,844
Aug 25, 2026
254.40
262.80
254.40
260.80
259.88
85,393
Aug 24, 2026
255.00
257.80
249.80
256.80
255.90
102,832
Aug 21, 2026
253.60
256.40
251.40
253.20
252.31
82,281
Aug 20, 2026
248.20
255.00
246.60
253.20
252.31
54,380
Aug 19, 2026
251.00
251.40
245.20
249.80
248.92
84,175
Aug 18, 2026
242.60
253.60
241.80
251.20
250.32
144,058
Aug 17, 2026
247.80
247.80
240.00
242.60
241.75
112,199
Aug 14, 2026
238.00
253.00
237.00
247.40
246.53
203,931
Aug 13, 2026
237.60
240.00
234.60
234.80
233.98
46,951
Aug 12, 2026
243.20
245.60
237.00
238.20
237.36
53,068
Aug 11, 2026
245.00
245.80
240.60
243.60
242.75
45,992
Aug 10, 2026
244.80
247.00
241.60
245.60
244.74
57,911
Aug 7, 2026
235.80
247.80
235.20
244.80
243.94
173,811
Aug 6, 2026
236.80
238.20
233.20
235.80
234.97
70,609
Aug 5, 2026
239.00
240.40
234.00
235.60
234.77
99,275
Aug 4, 2026
235.80
236.80
233.20
235.60
234.77
111,594
Aug 3, 2026
229.80
239.40
229.00
234.60
233.78
76,726
Jul 31, 2026
234.20
237.00
229.80
229.80
228.99
132,871
Jul 30, 2026
240.20
240.80
233.20
234.20
233.38
101,839
Jul 29, 2026
241.60
246.00
240.60
240.80
239.96
159,293
Jul 28, 2026
224.00
240.20
223.20
240.20
239.36
167,430
Jul 27, 2026
216.00
223.60
215.00
223.60
222.82
191,013
Jul 24, 2026
212.80
217.20
212.00
213.80
213.05
112,022
Jul 23, 2026
218.80
220.00
212.80
213.40
212.65
86,387
Jul 22, 2026
219.00
223.00
215.60
219.40
218.63
74,108
Jul 21, 2026
222.20
222.60
216.80
218.20
217.43
67,834
Jul 20, 2026
223.00
223.40
217.80
222.00
221.22
113,949
Jul 17, 2026
225.40
229.40
221.00
223.20
222.42
119,375
Jul 16, 2026
223.60
225.80
219.60
225.00
224.21
96,376
Jul 15, 2026
232.00
232.60
214.40
223.60
222.82
365,510
Jul 14, 2026
245.80
248.40
218.20
231.60
230.79
437,492
Jul 13, 2026
227.00
233.00
224.40
232.20
231.39
146,953
Jul 10, 2026
225.00
230.80
223.60
228.00
227.20
81,925
Jul 9, 2026
228.40
228.40
221.40
224.80
224.01
107,582
Jul 8, 2026
233.20
233.20
224.60
225.00
224.21
93,820
Jul 7, 2026
236.40
239.40
230.40
233.80
232.98
211,594
Jul 6, 2026
234.00
237.00
230.60
234.60
233.78
133,478
Jul 3, 2026
232.80
238.00
231.00
233.80
232.98
106,650
Jul 2, 2026
230.80
236.00
228.80
231.60
230.79
127,134
Jul 1, 2026
229.20
232.40
222.60
230.60
229.79
78,124
Jun 30, 2026
227.80
230.00
226.00
228.20
227.40
97,194
Jun 29, 2026
231.40
233.60
226.40
226.60
225.80
80,829
Jun 26, 2026
225.00
229.20
221.00
228.80
228.00
103,690
Jun 25, 2026
223.00
227.60
220.00
226.00
225.21
64,939
Jun 24, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
226.00
228.20
219.60
222.40
221.62
109,340
Jun 23, 2026
220.00
230.60
218.60
227.60
225.88
80,834
Jun 22, 2026
223.40
226.20
217.80
221.40
219.73
88,614
Jun 18, 2026
230.40
235.00
219.00
223.40
221.72
155,437
Jun 17, 2026
234.00
234.00
227.80
231.00
229.26
53,175
Jun 16, 2026
238.00
239.80
232.20
234.40
232.63
64,941
Jun 15, 2026
242.80
245.40
236.80
237.00
235.21
72,413
Jun 12, 2026
236.80
241.00
232.80
238.80
237.00
139,344
Jun 11, 2026
242.60
243.00
231.80
234.00
232.24
120,410
Jun 10, 2026
253.00
253.00
242.20
245.00
243.15
61,910
Jun 9, 2026
256.00
256.00
248.00
252.40
250.50
97,042
Jun 8, 2026
255.20
259.20
252.40
257.20
255.26
89,490
Jun 5, 2026
261.80
272.80
258.20
258.60
256.65
108,810
Jun 4, 2026
257.80
266.00
257.00
261.80
259.83
102,490
Jun 3, 2026
271.20
271.80
257.00
258.40
256.45
162,051
Jun 2, 2026
282.00
284.60
268.60
271.80
269.75
164,248
Jun 1, 2026
267.20
283.60
267.00
282.40
280.27
307,850
May 29, 2026
268.00
271.80
260.40
261.00
259.03
1,014,808
May 28, 2026
262.80
269.00
260.40
266.00
264.00
251,968
May 27, 2026
270.40
270.40
263.00
265.40
263.40
129,571
May 26, 2026
276.20
276.20
266.80
269.40
267.37
63,257
May 25, 2026
274.60
279.00
270.20
277.60
275.51
62,147
May 22, 2026
282.00
285.40
272.20
275.20
273.13
78,179
May 21, 2026
283.00
285.00
277.00
278.80
276.70
159,465
May 20, 2026
273.00
286.80
270.40
283.00
280.87
125,437
May 19, 2026
258.80
279.80
258.80
274.60
272.53
119,409
May 18, 2026
253.00
258.40
249.00
257.20
255.26
65,923
May 15, 2026
248.40
257.20
248.00
254.40
252.48
86,355
May 13, 2026
253.60
254.40
245.20
245.20
243.35
58,884
May 12, 2026
262.00
262.80
251.80
253.00
251.09
79,235
May 11, 2026
261.40
265.80
258.40
264.40
262.41
75,098
May 8, 2026
267.20
269.60
260.40
261.20
259.23
58,337
May 7, 2026
265.00
269.60
260.00
267.20
265.19
96,640
May 6, 2026
260.20
273.80
258.00
264.40
262.41
78,427
May 5, 2026
261.80
266.80
256.80
260.00
258.04
69,511
May 4, 2026
254.80
263.80
254.20
260.00
258.04
108,088
Apr 30, 2026
249.60
254.60
248.00
254.60
252.68
78,379
Apr 29, 2026
258.60
259.00
246.60
250.80
248.91
98,594
Apr 28, 2026
263.80
263.80
255.00
257.60
255.66
119,707
Apr 27, 2026
270.00
273.00
263.20
265.00
263.00
73,108
Apr 24, 2026
274.00
280.00
268.40
269.60
267.57
103,420
Apr 23, 2026
288.80
289.80
266.80
271.80
269.75
216,989
Apr 22, 2026
278.80
281.60
272.40
273.20
271.14
112,271
Apr 21, 2026
277.40
280.80
275.00
278.80
276.70
139,589
Apr 20, 2026
271.20
278.40
269.80
277.20
275.11
118,116
Apr 17, 2026
263.80
280.60
260.80
274.60
272.53
339,508
Apr 16, 2026
251.60
264.80
250.40
262.20
260.22
270,331
Apr 15, 2026
241.00
251.60
239.40
249.80
247.92
68,371
Apr 14, 2026
235.80
242.20
235.60
239.60
237.79
77,668
Apr 13, 2026
229.80
236.60
228.00
234.40
232.63
97,808
Apr 10, 2026
233.00
241.20
230.60
231.20
229.46
298,930
Apr 9, 2026
237.60
237.60
229.00
231.80
230.05
136,155
Apr 8, 2026
245.00
250.60
237.40
237.60
235.81
145,971
Apr 7, 2026
243.00
246.80
236.20
236.60
234.82
79,820
Apr 2, 2026
238.60
241.80
233.00
241.80
239.98
98,085
Apr 1, 2026
244.40
244.40
231.60
238.60
236.80
215,600
Mar 31, 2026
224.80
238.80
224.60
238.20
236.40
146,916
Mar 30, 2026
219.80
224.60
215.40
224.60
222.91
96,381
Mar 27, 2026
222.20
222.20
216.00
220.20
218.54
68,337
Mar 26, 2026
219.00
225.60
216.60
221.80
220.13
58,076
Mar 25, 2026
219.40
225.00
215.60
218.80
217.15
138,612
Mar 24, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
227.00
227.00
216.20
217.80
216.16
118,235
Mar 23, 2026
218.00
231.00
215.60
224.60
222.01
113,346
Mar 20, 2026
230.20
230.20
222.20
222.40
219.84
121,482
Mar 19, 2026
232.20
236.20
228.00
229.40
226.76
58,303
Mar 18, 2026
242.20
244.40
232.40
233.00
230.32
114,036
Mar 17, 2026
238.40
244.40
236.00
241.40
238.62
49,371
Mar 16, 2026
240.00
241.00
236.00
239.00
236.25
60,691
Mar 13, 2026
237.60
242.20
234.60
240.60
237.83
79,796
Mar 12, 2026
238.80
243.00
236.40
237.40
234.67
45,478
Mar 11, 2026
238.00
244.80
233.80
239.20
236.45
59,659
Mar 10, 2026
245.00
245.40
237.40
237.40
234.67
80,646
Mar 9, 2026
244.20
248.60
238.00
240.40
237.63
93,967
Mar 6, 2026
255.00
257.60
245.60
248.80
245.94
137,141
Mar 5, 2026
240.20
253.40
235.20
251.20
248.31
150,054
Mar 4, 2026
232.00
241.00
230.20
239.00
236.25
120,124
Mar 3, 2026
231.80
233.00
224.00
230.20
227.55
113,672
Mar 2, 2026
235.20
238.20
229.20
233.60
230.91
141,690
Feb 27, 2026
245.20
245.20
234.20
239.20
236.45
137,411
Feb 26, 2026
235.60
246.80
233.80
245.20
242.38
116,070
Feb 25, 2026
237.20
241.40
234.20
235.00
232.29
129,723
Feb 24, 2026
235.40
240.20
230.80
236.20
233.48
102,069
Feb 23, 2026
243.20
245.00
236.20
237.00
234.27
97,769
Feb 20, 2026
244.40
247.00
237.80
243.20
240.40
476,392
Feb 19, 2026
236.80
248.40
236.40
242.60
239.81
136,729
Feb 18, 2026
230.80
238.60
229.00
236.60
233.88
120,377
Feb 17, 2026
233.00
233.20
224.40
230.80
228.14
206,096
Feb 16, 2026
244.80
245.00
233.40
234.00
231.31
107,985
Feb 13, 2026
237.40
244.60
236.20
243.20
240.40
117,387
Feb 12, 2026
250.40
250.60
236.00
238.00
235.26
255,947
Feb 11, 2026
257.80
261.00
250.40
250.40
247.52
284,303
Feb 10, 2026
262.20
265.60
259.80
260.40
257.40
214,544
Feb 9, 2026
265.20
268.00
258.00
261.00
257.99
634,496
Feb 6, 2026
248.60
260.00
241.80
259.20
256.22
696,588
Feb 5, 2026
235.60
235.60
226.00
226.00
223.40
204,698
Feb 4, 2026
230.40
235.60
221.80
233.40
230.71
309,755
Feb 3, 2026
245.80
246.80
230.20
231.00
228.34
153,775
Feb 2, 2026
250.00
250.60
243.60
244.60
241.78
115,592
Jan 30, 2026
256.80
259.20
250.00
250.00
247.12
148,056
Jan 29, 2026
264.40
264.80
255.00
255.00
252.06
103,057
Jan 28, 2026
263.60
266.40
262.40
264.00
260.96
73,914
Jan 27, 2026
266.20
266.40
261.80
263.00
259.97
102,040
Jan 26, 2026
265.40
267.60
263.80
265.00
261.95
303,836
Jan 23, 2026
269.60
271.00
266.00
267.00
263.93
178,898
Jan 22, 2026
271.80
273.00
267.80
269.20
266.10
84,118
Jan 21, 2026
273.00
273.20
264.00
267.40
264.32
89,801
Jan 20, 2026
273.00
277.40
271.00
274.00
270.85
60,043
Jan 19, 2026
284.00
284.80
273.80
273.80
270.65
83,999
Jan 16, 2026
299.60
304.60
288.60
288.60
285.28
114,643
Jan 15, 2026
287.40
290.80
282.80
288.00
284.68
73,782
Jan 14, 2026
294.80
294.80
287.40
287.60
284.29
111,236
Jan 13, 2026
290.00
297.80
284.80
292.20
288.84
89,130
Jan 12, 2026
292.00
294.80
283.00
289.00
285.67
48,103
Jan 9, 2026
290.80
295.40
289.60
291.40
288.04
40,215
Jan 8, 2026
294.00
297.20
290.60
291.80
288.44
33,046
Jan 7, 2026
292.80
300.80
292.80
295.00
291.60
79,126
Jan 5, 2026
291.40
293.80
288.00
289.80
286.46
30,895
Jan 2, 2026
309.00
309.80
289.20
290.00
286.66
65,013
Dec 30, 2025
308.80
310.60
307.60
309.60
306.04
54,891
Dec 29, 2025
303.20
310.00
303.20
308.20
304.65
38,958
Dec 23, 2025
305.00
308.20
302.20
303.20
299.71
18,615
Dec 22, 2025
303.20
306.40
300.40
305.20
301.69
54,258
Dec 19, 2025
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
305.80
305.80
300.00
303.20
299.71
42,692
Dec 18, 2025
301.60
308.20
296.40
307.00
302.58
44,423
Dec 17, 2025
304.00
304.40
297.00
302.40
298.04
37,438
Dec 16, 2025
301.40
306.20
299.20
302.80
298.44
44,264
Dec 15, 2025
306.00
307.60
300.60
302.20
297.84
44,992
Dec 12, 2025
306.20
310.20
305.00
306.00
301.59
26,485
Dec 11, 2025
304.80
308.00
302.60
306.20
301.79
28,576
Dec 10, 2025
311.80
311.80
300.00
305.00
300.60
49,335
Dec 9, 2025
305.80
314.80
305.00
312.40
307.90
49,264
Dec 8, 2025
306.80
307.60
301.80
305.80
301.39
57,076
Dec 5, 2025
308.60
310.00
305.40
307.20
302.77
38,904
Dec 4, 2025
306.80
310.00
305.00
308.60
304.15
50,883
Dec 3, 2025
309.00
310.20
305.00
305.60
301.20
35,041
Dec 2, 2025
308.00
311.00
306.60
308.40
303.96
34,539
Dec 1, 2025
312.40
312.60
303.20
308.60
304.15
45,971
Nov 28, 2025
315.00
315.00
307.60
312.60
308.10
85,663
Nov 27, 2025
308.20
316.40
308.20
314.20
309.67
36,195
Nov 26, 2025
310.00
315.00
305.60
309.00
304.55
40,605
Nov 25, 2025
305.40
309.60
303.20
307.80
303.36
41,485
Nov 24, 2025
303.20
305.80
300.00
305.20
300.80
76,354
Nov 21, 2025
302.00
305.00
298.60
302.00
297.65
28,141
Nov 20, 2025
305.20
307.00
302.20
302.80
298.44
51,597
Nov 19, 2025
300.20
304.40
298.40
302.20
297.84
37,116
Nov 18, 2025
304.20
305.40
298.00
300.60
296.27
95,322
Nov 17, 2025
318.20
320.00
307.60
307.60
303.17
76,317
Nov 14, 2025
318.60
320.00
315.60
319.20
314.60
75,305
Nov 13, 2025
320.00
322.20
318.20
319.00
314.40
53,158
Nov 12, 2025
322.40
322.40
318.20
320.00
315.39
63,115
Nov 11, 2025
315.00
324.20
313.40
321.60
316.97
58,241
Nov 10, 2025
309.40
318.80
309.40
315.00
310.46
81,981
Nov 7, 2025
311.20
314.00
306.20
306.40
301.98
94,635
Nov 6, 2025
318.80
321.00
309.60
309.60
305.14
65,604
Nov 5, 2025
319.00
320.00
316.20
318.80
314.21
53,287
Nov 4, 2025
330.20
330.20
320.60
321.40
316.77
56,039
Nov 3, 2025
332.40
337.80
330.80
331.00
326.23
75,997
