Vitec Software Group AB (publ) (STO:VIT.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
344.60
+6.60 (1.95%)
Sep 25, 2025, 11:21 AM CET

Vitec Software Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025339.60340.20335.00338.00338.00-0.65%47,831
Sep 23, 2025341.00344.40338.80340.20340.20-0.23%60,631
Sep 22, 2025338.60341.00336.40341.00340.100.65%28,980
Sep 19, 2025345.40345.40338.00338.80337.91-1.68%98,212
Sep 18, 2025335.40350.20334.20344.60343.693.30%89,176
Sep 17, 2025331.20337.80330.20333.60332.721.03%53,699
Sep 16, 2025332.00336.00330.20330.20329.33-0.24%59,700
Sep 15, 2025331.60336.80330.20331.00330.13-0.42%240,542
Sep 12, 2025337.00338.60332.40332.40331.52-1.36%77,763
Sep 11, 2025345.00345.20337.00337.00336.11-2.38%184,706
Sep 10, 2025350.00351.80343.80345.20344.29-0.80%232,024
Sep 9, 2025350.60351.40344.00348.00347.080.23%66,923
Sep 8, 2025350.00354.40345.60347.20346.28-0.17%54,374
Sep 5, 2025352.40356.00344.20347.80346.880.23%167,378
Sep 4, 2025347.20351.80346.00347.00346.08-50,103
Sep 3, 2025350.20354.60346.00347.00346.08-0.57%74,931
Sep 2, 2025365.00366.20349.00349.00348.08-4.38%47,506
Sep 1, 2025363.40367.20360.40365.00364.040.44%43,956
Aug 29, 2025369.80375.80362.20363.40362.44-1.84%93,360
Aug 28, 2025370.40374.80366.20370.20369.22-0.05%55,882
Aug 27, 2025387.00390.00367.60370.40369.42-4.19%48,557
Aug 26, 2025387.60390.00385.40386.60385.580.10%41,620
Aug 25, 2025386.80388.00385.20386.20385.180.16%18,894
Aug 22, 2025381.80386.00380.00385.60384.581.05%31,239
Aug 21, 2025376.60381.80376.20381.60380.591.60%38,457
Aug 20, 2025383.60385.40375.00375.60374.61-3.20%43,869
Aug 19, 2025381.00388.00379.60388.00386.982.43%45,134
Aug 18, 2025380.00384.80377.20378.80377.80-0.32%56,376
Aug 15, 2025362.40380.60361.60380.00379.004.91%79,696
Aug 14, 2025367.00367.60357.60362.20361.24-1.36%113,037
Aug 13, 2025367.00372.60362.80367.20366.230.16%37,451
Aug 12, 2025374.40377.40365.40366.60365.63-2.08%43,745
Aug 11, 2025380.20384.20373.60374.40373.41-1.73%30,075
Aug 8, 2025388.40389.20379.20381.00379.99-2.01%30,751
Aug 7, 2025378.00391.00378.00388.80387.773.57%45,708
Aug 6, 2025384.40385.60375.40375.40374.41-2.09%31,258
Aug 5, 2025378.00385.80373.20383.40382.392.02%71,573
Aug 4, 2025375.20377.60371.20375.80374.810.27%23,415
Aug 1, 2025378.80380.40369.60374.80373.81-1.52%84,192
Jul 31, 2025381.00387.40380.20380.60379.600.21%67,287
Jul 30, 2025390.80394.00379.00379.80378.80-3.60%84,115
Jul 29, 2025387.00394.00387.00394.00392.961.76%23,711
Jul 28, 2025390.00395.20384.00387.20386.180.31%46,022
Jul 25, 2025391.60392.20380.40386.00384.98-1.43%72,399
Jul 24, 2025385.60395.60384.60391.60390.572.09%53,038
Jul 23, 2025385.00389.00379.60383.60382.590.84%111,361
Jul 22, 2025389.00391.60378.20380.40379.40-2.06%96,808
Jul 21, 2025387.40391.60381.00388.40387.370.57%65,145
Jul 18, 2025379.00389.00379.00386.20385.182.28%141,226
Jul 17, 2025385.00385.80372.40377.60376.60-0.94%144,263