Vitec Software Group AB (publ) (LON:0RDI)
London · Delayed Price · Currency is GBP · Price in SEK 228.50
+2.70 (1.20%)
Jun 26, 2026, 4:14 PM GMT
LON:0RDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 223.60 | 228.50 | 221.30 | 228.50 | 228.50 | 1.20% | 11,684 |
| Jun 25, 2026 | 223.80 | 227.60 | 223.80 | 225.80 | 225.80 | 1.03% | 10,054 |
| Jun 24, 2026 | 228.00 | 228.00 | 219.60 | 223.50 | 223.50 | -1.75% | 10,670 |
| Jun 23, 2026 | 218.80 | 230.10 | 218.80 | 228.40 | 227.48 | 3.16% | 5,155 |
| Jun 22, 2026 | 222.90 | 225.20 | 218.00 | 221.40 | 220.51 | -1.34% | 4,750 |
| Jun 18, 2026 | 230.20 | 230.60 | 219.40 | 224.40 | 223.50 | -2.60% | 27,312 |
| Jun 17, 2026 | 231.40 | 234.00 | 227.80 | 230.40 | 229.47 | -1.16% | 176,185 |
| Jun 16, 2026 | 240.60 | 240.60 | 232.60 | 233.10 | 232.16 | -1.65% | 3,447 |
| Jun 15, 2026 | 244.20 | 244.60 | 236.90 | 237.00 | 236.05 | -0.92% | 7,517 |
| Jun 12, 2026 | 236.80 | 240.00 | 233.20 | 239.20 | 238.24 | 1.96% | 66,690 |
| Jun 11, 2026 | 240.60 | 240.60 | 231.80 | 234.60 | 233.66 | -4.09% | 42,364 |
| Jun 10, 2026 | 250.30 | 250.30 | 242.20 | 244.60 | 243.61 | -2.94% | 75,269 |
| Jun 9, 2026 | 252.00 | 254.60 | 248.60 | 252.00 | 250.98 | -2.10% | 8,987 |
| Jun 8, 2026 | 257.00 | 258.60 | 254.40 | 257.40 | 256.36 | -0.46% | 11,645 |
| Jun 5, 2026 | 261.20 | 271.20 | 258.20 | 258.60 | 257.56 | -1.37% | 9,920 |
| Jun 4, 2026 | 257.80 | 264.80 | 257.80 | 262.20 | 261.14 | 1.47% | 2,603 |
| Jun 3, 2026 | 271.40 | 271.40 | 257.40 | 258.40 | 257.36 | -4.93% | 19,148 |
| Jun 2, 2026 | 280.40 | 283.40 | 268.80 | 271.80 | 270.71 | -3.48% | 26,188 |
| Jun 1, 2026 | 269.40 | 283.40 | 267.00 | 281.60 | 280.47 | 7.89% | 33,786 |
| May 29, 2026 | 267.30 | 271.20 | 260.80 | 261.00 | 259.95 | -2.47% | 56,946 |
| May 28, 2026 | 262.00 | 268.00 | 262.00 | 267.60 | 266.52 | 0.23% | 205,735 |
| May 27, 2026 | 268.40 | 268.40 | 264.20 | 267.00 | 265.92 | -0.89% | 330 |
| May 26, 2026 | 271.20 | 271.40 | 268.10 | 269.40 | 268.31 | -3.16% | 11,775 |
| May 25, 2026 | 274.40 | 278.20 | 274.40 | 278.20 | 277.08 | 1.09% | 1,119 |
| May 22, 2026 | 282.00 | 282.00 | 272.80 | 275.20 | 274.09 | -1.29% | 24,047 |
| May 21, 2026 | 283.60 | 284.03 | 278.20 | 278.80 | 277.68 | -1.48% | 145,666 |
| May 20, 2026 | 272.40 | 285.00 | 272.00 | 283.00 | 281.86 | 3.28% | 50,846 |
| May 19, 2026 | 272.60 | 278.60 | 272.60 | 274.00 | 272.90 | 6.45% | 5,910 |
| May 18, 2026 | 253.40 | 258.20 | 249.60 | 257.40 | 256.36 | 0.86% | 12,716 |
| May 15, 2026 | 250.80 | 255.60 | 250.50 | 255.20 | 254.17 | 3.57% | 7,004 |
| May 13, 2026 | 250.70 | 250.70 | 246.40 | 246.40 | 245.41 | -2.61% | 5,269 |
| May 12, 2026 | 260.00 | 260.00 | 252.60 | 253.00 | 251.98 | -4.38% | 923 |
| May 11, 2026 | 260.00 | 264.80 | 260.00 | 264.60 | 263.53 | -1.23% | 7,753 |
| May 8, 2026 | 263.80 | 269.00 | 263.50 | 267.90 | 266.82 | 0.49% | 4,876 |
| May 7, 2026 | 265.20 | 266.80 | 263.60 | 266.60 | 265.53 | -0.60% | 1,109 |
| May 6, 2026 | 262.60 | 273.60 | 259.00 | 268.20 | 267.12 | 3.63% | 31,073 |
| May 5, 2026 | 260.90 | 265.20 | 258.80 | 258.80 | 257.76 | -1.03% | 7,560 |
| May 4, 2026 | 256.00 | 263.20 | 254.40 | 261.50 | 260.45 | 3.48% | 6,657 |
| Apr 30, 2026 | 249.20 | 252.70 | 247.60 | 252.70 | 251.68 | 0.92% | 1,907 |
| Apr 29, 2026 | 257.80 | 258.60 | 247.20 | 250.40 | 249.39 | -2.87% | 11,900 |
| Apr 28, 2026 | 259.00 | 260.80 | 256.20 | 257.80 | 256.76 | -2.72% | 30,327 |
| Apr 27, 2026 | 271.00 | 271.60 | 263.20 | 265.00 | 263.93 | -1.71% | 6,309 |
| Apr 24, 2026 | 275.20 | 277.20 | 269.10 | 269.60 | 268.51 | -0.04% | 3,969 |
| Apr 23, 2026 | 283.00 | 288.00 | 269.70 | 269.70 | 268.61 | -1.28% | 2,091 |
| Apr 22, 2026 | 274.00 | 281.10 | 272.60 | 273.20 | 272.10 | -2.01% | 2,445 |
| Apr 21, 2026 | 276.40 | 281.20 | 276.40 | 278.80 | 277.68 | 0.58% | 8,680 |
| Apr 20, 2026 | 271.00 | 278.20 | 271.00 | 277.20 | 276.08 | -0.14% | 5,727 |
| Apr 17, 2026 | 262.20 | 279.40 | 262.20 | 277.60 | 276.48 | 4.91% | 52,987 |
| Apr 16, 2026 | 251.80 | 264.80 | 251.80 | 264.60 | 263.53 | 5.84% | 9,683 |
| Apr 15, 2026 | 240.60 | 251.40 | 240.20 | 250.00 | 248.99 | 4.34% | 2,767 |