Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 258.00
+3.00 (1.18%)
Jan 30, 2026, 9:41 AM CET
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 256.80 | 259.20 | 256.40 | 259.20 | - | 1.65% | 5,301 |
| Jan 29, 2026 | 264.40 | 264.80 | 255.00 | 255.00 | 255.00 | -3.41% | 103,145 |
| Jan 28, 2026 | 263.60 | 266.40 | 262.40 | 264.00 | 264.00 | 0.38% | 66,765 |
| Jan 27, 2026 | 266.20 | 266.40 | 261.80 | 263.00 | 263.00 | -0.75% | 95,825 |
| Jan 26, 2026 | 265.40 | 267.60 | 263.80 | 265.00 | 265.00 | -0.75% | 284,894 |
| Jan 23, 2026 | 269.60 | 271.00 | 266.00 | 267.00 | 267.00 | -0.82% | 175,835 |
| Jan 22, 2026 | 271.80 | 273.00 | 267.80 | 269.20 | 269.20 | 0.67% | 84,118 |
| Jan 21, 2026 | 273.00 | 273.20 | 264.00 | 267.40 | 267.40 | -2.41% | 89,860 |
| Jan 20, 2026 | 273.00 | 277.40 | 271.00 | 274.00 | 274.00 | 0.07% | 58,261 |
| Jan 19, 2026 | 284.00 | 284.80 | 273.80 | 273.80 | 273.80 | -5.13% | 83,999 |
| Jan 16, 2026 | 299.60 | 304.60 | 288.60 | 288.60 | 288.60 | 0.21% | 109,631 |
| Jan 15, 2026 | 287.40 | 290.80 | 282.80 | 288.00 | 288.00 | 0.14% | 71,886 |
| Jan 14, 2026 | 294.80 | 294.80 | 287.40 | 287.60 | 287.60 | -1.57% | 108,986 |
| Jan 13, 2026 | 290.00 | 297.80 | 284.80 | 292.20 | 292.20 | 1.11% | 88,566 |
| Jan 12, 2026 | 292.00 | 294.80 | 283.00 | 289.00 | 289.00 | -0.82% | 45,161 |
| Jan 9, 2026 | 290.80 | 295.40 | 289.60 | 291.40 | 291.40 | -0.14% | 40,215 |
| Jan 8, 2026 | 294.00 | 297.20 | 290.60 | 291.80 | 291.80 | -1.08% | 32,526 |
| Jan 7, 2026 | 292.80 | 300.80 | 292.80 | 295.00 | 295.00 | 1.79% | 79,126 |
| Jan 5, 2026 | 291.40 | 293.80 | 288.00 | 289.80 | 289.80 | -0.07% | 30,427 |
| Jan 2, 2026 | 309.00 | 309.80 | 289.20 | 290.00 | 290.00 | -6.33% | 62,521 |
| Dec 30, 2025 | 308.80 | 310.60 | 307.60 | 309.60 | 309.60 | 0.45% | 54,891 |
| Dec 29, 2025 | 303.20 | 310.00 | 303.20 | 308.20 | 308.20 | 1.65% | 38,958 |
| Dec 23, 2025 | 305.00 | 308.20 | 302.20 | 303.20 | 303.20 | -0.66% | 18,323 |
| Dec 22, 2025 | 303.20 | 306.40 | 300.40 | 305.20 | 305.20 | 0.66% | 47,801 |
| Dec 19, 2025 | 305.80 | 305.80 | 300.00 | 303.20 | 303.20 | -1.24% | 41,724 |
| Dec 18, 2025 | 301.60 | 308.20 | 296.40 | 307.00 | 306.10 | 1.52% | 43,414 |
| Dec 17, 2025 | 304.00 | 304.40 | 297.00 | 302.40 | 301.51 | -0.13% | 37,438 |
| Dec 16, 2025 | 301.40 | 306.20 | 299.20 | 302.80 | 301.91 | 0.20% | 44,264 |
| Dec 15, 2025 | 306.00 | 307.60 | 300.60 | 302.20 | 301.31 | -1.24% | 44,992 |
| Dec 12, 2025 | 306.20 | 310.20 | 305.00 | 306.00 | 305.10 | -0.07% | 26,485 |
| Dec 11, 2025 | 304.80 | 308.00 | 302.60 | 306.20 | 305.30 | 0.39% | 28,576 |
| Dec 10, 2025 | 311.80 | 311.80 | 300.00 | 305.00 | 304.11 | -2.37% | 49,335 |
| Dec 9, 2025 | 305.80 | 314.80 | 305.00 | 312.40 | 311.48 | 2.16% | 49,264 |
| Dec 8, 2025 | 306.80 | 307.60 | 301.80 | 305.80 | 304.90 | -0.46% | 57,076 |
| Dec 5, 2025 | 308.60 | 310.00 | 305.40 | 307.20 | 306.30 | -0.45% | 38,904 |
| Dec 4, 2025 | 306.80 | 310.00 | 305.00 | 308.60 | 307.70 | 0.98% | 50,883 |
| Dec 3, 2025 | 309.00 | 310.20 | 305.00 | 305.60 | 304.70 | -0.91% | 35,041 |
| Dec 2, 2025 | 308.00 | 311.00 | 306.60 | 308.40 | 307.50 | -0.06% | 34,539 |
| Dec 1, 2025 | 312.40 | 312.60 | 303.20 | 308.60 | 307.70 | -1.28% | 45,971 |
| Nov 28, 2025 | 315.00 | 315.00 | 307.60 | 312.60 | 311.68 | -0.51% | 85,663 |
| Nov 27, 2025 | 308.20 | 316.40 | 308.20 | 314.20 | 313.28 | 1.68% | 36,195 |
| Nov 26, 2025 | 310.00 | 315.00 | 305.60 | 309.00 | 308.09 | 0.39% | 40,605 |
| Nov 25, 2025 | 305.40 | 309.60 | 303.20 | 307.80 | 306.90 | 0.85% | 41,485 |
| Nov 24, 2025 | 303.20 | 305.80 | 300.00 | 305.20 | 304.31 | 1.06% | 76,354 |
| Nov 21, 2025 | 302.00 | 305.00 | 298.60 | 302.00 | 301.11 | -0.26% | 28,141 |
| Nov 20, 2025 | 305.20 | 307.00 | 302.20 | 302.80 | 301.91 | 0.20% | 51,597 |
| Nov 19, 2025 | 300.20 | 304.40 | 298.40 | 302.20 | 301.31 | 0.53% | 37,116 |
| Nov 18, 2025 | 304.20 | 305.40 | 298.00 | 300.60 | 299.72 | -2.28% | 95,322 |
| Nov 17, 2025 | 318.20 | 320.00 | 307.60 | 307.60 | 306.70 | -3.63% | 76,317 |
| Nov 14, 2025 | 318.60 | 320.00 | 315.60 | 319.20 | 318.26 | 0.06% | 75,305 |