Vitec Software Group AB (publ) (LON:0RDI)
London · Delayed Price · Currency is GBP · Price in SEK 264.80
+6.40 (2.48%)
Jun 4, 2026, 8:59 AM GMT
LON:0RDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 271.40 | 271.40 | 257.40 | 258.40 | 258.40 | -4.93% | 19,145 |
| Jun 2, 2026 | 280.40 | 283.40 | 268.80 | 271.80 | 271.80 | -3.48% | 26,178 |
| Jun 1, 2026 | 269.40 | 283.40 | 267.00 | 281.60 | 281.60 | 7.89% | 33,769 |
| May 29, 2026 | 267.30 | 271.20 | 260.80 | 261.00 | 261.00 | -2.47% | 56,946 |
| May 28, 2026 | 262.00 | 268.00 | 262.00 | 267.60 | 267.60 | 0.23% | 205,735 |
| May 27, 2026 | 268.40 | 268.40 | 264.20 | 267.00 | 267.00 | -0.89% | 330 |
| May 26, 2026 | 271.20 | 271.40 | 268.10 | 269.40 | 269.40 | -3.16% | 11,775 |
| May 25, 2026 | 274.40 | 278.20 | 274.40 | 278.20 | 278.20 | 1.09% | 1,119 |
| May 22, 2026 | 282.00 | 282.00 | 272.80 | 275.20 | 275.20 | -1.29% | 24,047 |
| May 21, 2026 | 283.60 | 284.03 | 278.20 | 278.80 | 278.80 | -1.48% | 145,666 |
| May 20, 2026 | 272.40 | 285.00 | 272.00 | 283.00 | 283.00 | 3.28% | 50,843 |
| May 19, 2026 | 272.60 | 278.60 | 272.60 | 274.00 | 274.00 | 6.45% | 5,910 |
| May 18, 2026 | 253.40 | 258.20 | 249.60 | 257.40 | 257.40 | 0.86% | 12,715 |
| May 15, 2026 | 250.80 | 255.60 | 250.50 | 255.20 | 255.20 | 3.57% | 7,004 |
| May 13, 2026 | 250.70 | 250.70 | 246.40 | 246.40 | 246.40 | -2.61% | 5,269 |
| May 12, 2026 | 260.00 | 260.00 | 252.60 | 253.00 | 253.00 | -4.38% | 923 |
| May 11, 2026 | 260.00 | 264.80 | 260.00 | 264.60 | 264.60 | -1.23% | 7,753 |
| May 8, 2026 | 263.80 | 269.00 | 263.50 | 267.90 | 267.90 | 0.49% | 4,876 |
| May 7, 2026 | 265.20 | 266.80 | 263.60 | 266.60 | 266.60 | -0.60% | 1,109 |
| May 6, 2026 | 262.60 | 273.60 | 259.00 | 268.20 | 268.20 | 3.63% | 31,073 |
| May 5, 2026 | 260.90 | 265.20 | 258.80 | 258.80 | 258.80 | -1.03% | 7,560 |
| May 4, 2026 | 256.00 | 263.20 | 254.40 | 261.50 | 261.50 | 3.48% | 6,657 |
| Apr 30, 2026 | 249.20 | 252.70 | 247.60 | 252.70 | 252.70 | 0.92% | 1,907 |
| Apr 29, 2026 | 257.80 | 258.60 | 247.20 | 250.40 | 250.40 | -2.87% | 11,900 |
| Apr 28, 2026 | 259.00 | 260.80 | 256.20 | 257.80 | 257.80 | -2.72% | 30,327 |
| Apr 27, 2026 | 271.00 | 271.60 | 263.20 | 265.00 | 265.00 | -1.71% | 6,309 |
| Apr 24, 2026 | 275.20 | 277.20 | 269.10 | 269.60 | 269.60 | -0.04% | 3,969 |
| Apr 23, 2026 | 283.00 | 288.00 | 269.70 | 269.70 | 269.70 | -1.28% | 2,091 |
| Apr 22, 2026 | 274.00 | 281.10 | 272.60 | 273.20 | 273.20 | -2.01% | 2,445 |
| Apr 21, 2026 | 276.40 | 281.20 | 276.40 | 278.80 | 278.80 | 0.58% | 8,680 |
| Apr 20, 2026 | 271.00 | 278.20 | 271.00 | 277.20 | 277.20 | -0.14% | 5,727 |
| Apr 17, 2026 | 262.20 | 279.40 | 262.20 | 277.60 | 277.60 | 4.91% | 52,987 |
| Apr 16, 2026 | 251.80 | 264.80 | 251.80 | 264.60 | 264.60 | 5.84% | 9,683 |
| Apr 15, 2026 | 240.60 | 251.40 | 240.20 | 250.00 | 250.00 | 4.34% | 2,767 |
| Apr 14, 2026 | 237.40 | 241.30 | 235.80 | 239.60 | 239.60 | 2.04% | 175,907 |
| Apr 13, 2026 | 230.60 | 235.50 | 229.40 | 234.80 | 234.80 | 1.25% | 2,701 |
| Apr 10, 2026 | 238.40 | 240.60 | 231.40 | 231.90 | 231.90 | 1.22% | 45,514 |
| Apr 9, 2026 | 234.60 | 235.20 | 229.10 | 229.10 | 229.10 | -4.06% | 776 |
| Apr 8, 2026 | 245.40 | 250.20 | 238.80 | 238.80 | 238.80 | 0.67% | 2,899 |
| Apr 7, 2026 | 241.60 | 246.40 | 237.20 | 237.20 | 237.20 | -1.74% | 3,425 |
| Apr 2, 2026 | 235.20 | 241.40 | 233.00 | 241.40 | 241.40 | 1.22% | 1,996 |
| Apr 1, 2026 | 240.00 | 244.40 | 231.80 | 238.50 | 238.50 | 0.13% | 172,139 |
| Mar 31, 2026 | 228.40 | 238.20 | 227.60 | 238.20 | 238.20 | 6.43% | 2,758 |
| Mar 30, 2026 | 216.20 | 223.80 | 216.20 | 223.80 | 223.80 | 3.13% | 20,441 |
| Mar 27, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -2.08% | 53 |
| Mar 26, 2026 | 217.20 | 225.00 | 217.20 | 221.60 | 221.60 | 1.09% | 985 |
| Mar 25, 2026 | 223.50 | 224.00 | 218.00 | 219.20 | 219.20 | 0.78% | 7,325 |
| Mar 24, 2026 | 222.20 | 224.00 | 216.80 | 217.50 | 217.50 | -2.99% | 2,067 |
| Mar 23, 2026 | 215.80 | 229.60 | 215.80 | 225.10 | 224.20 | 0.29% | 1,425 |
| Mar 20, 2026 | 229.40 | 229.40 | 223.00 | 224.45 | 223.55 | -2.07% | 1,769 |