Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 374.80
-5.80 (-1.52%)
Aug 1, 2025, 5:29 PM CET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 378.80 | 380.40 | 369.60 | 374.80 | 374.80 | -1.52% | 84,192 |
| Jul 31, 2025 | 381.00 | 387.40 | 380.20 | 380.60 | 380.60 | 0.21% | 67,287 |
| Jul 30, 2025 | 390.80 | 394.00 | 379.00 | 379.80 | 379.80 | -3.60% | 84,115 |
| Jul 29, 2025 | 387.00 | 394.00 | 387.00 | 394.00 | 394.00 | 1.76% | 23,711 |
| Jul 28, 2025 | 390.00 | 395.20 | 384.00 | 387.20 | 387.20 | 0.31% | 46,022 |
| Jul 25, 2025 | 391.60 | 392.20 | 380.40 | 386.00 | 386.00 | -1.43% | 72,399 |
| Jul 24, 2025 | 385.60 | 395.60 | 384.60 | 391.60 | 391.60 | 2.09% | 53,038 |
| Jul 23, 2025 | 385.00 | 389.00 | 379.60 | 383.60 | 383.60 | 0.84% | 111,361 |
| Jul 22, 2025 | 389.00 | 391.60 | 378.20 | 380.40 | 380.40 | -2.06% | 96,808 |
| Jul 21, 2025 | 387.40 | 391.60 | 381.00 | 388.40 | 388.40 | 0.57% | 65,145 |
| Jul 18, 2025 | 379.00 | 389.00 | 379.00 | 386.20 | 386.20 | 2.28% | 141,226 |
| Jul 17, 2025 | 385.00 | 385.80 | 372.40 | 377.60 | 377.60 | -0.94% | 144,263 |
| Jul 16, 2025 | 387.00 | 394.80 | 381.20 | 381.20 | 381.20 | -1.50% | 113,149 |
| Jul 15, 2025 | 393.00 | 396.00 | 387.00 | 387.00 | 387.00 | -0.97% | 117,876 |
| Jul 14, 2025 | 392.20 | 410.00 | 390.00 | 390.80 | 390.80 | -0.36% | 274,216 |
| Jul 11, 2025 | 435.20 | 435.20 | 387.80 | 392.20 | 392.20 | -16.59% | 665,321 |
| Jul 10, 2025 | 494.00 | 494.00 | 469.60 | 470.20 | 470.20 | -4.16% | 100,770 |
| Jul 9, 2025 | 487.20 | 493.80 | 483.40 | 490.60 | 490.60 | 0.99% | 35,385 |
| Jul 8, 2025 | 488.00 | 492.00 | 481.00 | 485.80 | 485.80 | -0.33% | 128,497 |
| Jul 7, 2025 | 493.40 | 494.20 | 485.40 | 487.40 | 487.40 | -1.22% | 27,963 |
| Jul 4, 2025 | 484.80 | 495.20 | 481.40 | 493.40 | 493.40 | 1.77% | 38,567 |
| Jul 3, 2025 | 477.00 | 489.40 | 476.60 | 484.80 | 484.80 | 1.81% | 26,335 |
| Jul 2, 2025 | 471.60 | 478.00 | 468.80 | 476.20 | 476.20 | 0.93% | 36,584 |
| Jul 1, 2025 | 478.00 | 478.60 | 467.80 | 471.80 | 471.80 | -1.13% | 37,751 |
| Jun 30, 2025 | 478.00 | 483.60 | 471.60 | 477.20 | 477.20 | - | 54,467 |
| Jun 27, 2025 | 460.60 | 480.00 | 460.60 | 477.20 | 477.20 | 3.92% | 48,304 |
| Jun 26, 2025 | 460.00 | 465.60 | 452.20 | 459.20 | 459.20 | -0.09% | 40,634 |
| Jun 25, 2025 | 465.00 | 472.00 | 459.60 | 459.60 | 459.60 | -0.73% | 38,318 |
| Jun 24, 2025 | 459.40 | 472.40 | 459.20 | 463.00 | 463.00 | 1.98% | 36,991 |
| Jun 23, 2025 | 456.00 | 457.60 | 441.20 | 454.00 | 453.10 | -1.00% | 54,629 |
| Jun 19, 2025 | 456.80 | 463.80 | 453.80 | 458.60 | 457.69 | -0.22% | 172,818 |
| Jun 18, 2025 | 462.80 | 463.80 | 453.80 | 459.60 | 458.69 | -0.69% | 21,662 |
| Jun 17, 2025 | 464.00 | 468.20 | 460.00 | 462.80 | 461.88 | -0.34% | 39,695 |
| Jun 16, 2025 | 467.80 | 469.00 | 462.00 | 464.40 | 463.48 | 0.09% | 44,118 |
| Jun 13, 2025 | 457.00 | 468.80 | 449.40 | 464.00 | 463.08 | 1.53% | 100,392 |
| Jun 12, 2025 | 468.00 | 469.00 | 454.20 | 457.00 | 456.09 | -2.48% | 110,501 |
| Jun 11, 2025 | 462.40 | 475.60 | 459.80 | 468.60 | 467.67 | 1.78% | 67,785 |
| Jun 10, 2025 | 460.00 | 465.00 | 458.00 | 460.40 | 459.49 | 0.39% | 62,908 |
| Jun 9, 2025 | 460.00 | 465.00 | 457.00 | 458.60 | 457.69 | -0.04% | 55,803 |
| Jun 5, 2025 | 454.00 | 460.60 | 448.60 | 458.80 | 457.89 | 1.28% | 40,738 |
| Jun 4, 2025 | 444.40 | 455.00 | 444.40 | 453.00 | 452.10 | 2.44% | 61,778 |
| Jun 3, 2025 | 434.00 | 443.60 | 434.00 | 442.20 | 441.32 | 2.31% | 51,899 |
| Jun 2, 2025 | 431.40 | 435.20 | 423.20 | 432.20 | 431.34 | - | 38,542 |
| May 30, 2025 | 445.60 | 445.60 | 432.20 | 432.20 | 431.34 | -2.83% | 75,951 |
| May 28, 2025 | 446.00 | 450.00 | 444.00 | 444.80 | 443.92 | -0.09% | 18,862 |
| May 27, 2025 | 439.40 | 448.80 | 435.20 | 445.20 | 444.32 | 2.25% | 43,383 |
| May 26, 2025 | 440.00 | 442.00 | 433.80 | 435.40 | 434.54 | 0.05% | 32,647 |
| May 23, 2025 | 440.20 | 450.40 | 425.40 | 435.20 | 434.34 | -0.87% | 90,227 |
| May 22, 2025 | 465.00 | 465.80 | 437.00 | 439.00 | 438.13 | -5.83% | 137,871 |
| May 21, 2025 | 467.40 | 469.60 | 459.20 | 466.20 | 465.28 | -0.26% | 32,254 |