Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 239.20
+1.80 (0.76%)
At close: Mar 11, 2026
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 238.00 | 244.80 | 233.80 | 239.20 | 239.20 | 0.76% | 54,539 |
| Mar 10, 2026 | 245.00 | 245.40 | 237.40 | 237.40 | 237.40 | -1.25% | 75,774 |
| Mar 9, 2026 | 244.20 | 248.60 | 238.00 | 240.40 | 240.40 | -3.38% | 88,643 |
| Mar 6, 2026 | 255.00 | 257.60 | 245.60 | 248.80 | 248.80 | -0.96% | 130,463 |
| Mar 5, 2026 | 240.20 | 253.40 | 235.20 | 251.20 | 251.20 | 5.10% | 142,894 |
| Mar 4, 2026 | 232.00 | 241.00 | 230.20 | 239.00 | 239.00 | 3.82% | 113,779 |
| Mar 3, 2026 | 231.80 | 233.00 | 224.00 | 230.20 | 230.20 | -1.03% | 110,985 |
| Mar 2, 2026 | 235.20 | 238.60 | 229.20 | 232.60 | 232.60 | -2.76% | 144,042 |
| Feb 27, 2026 | 245.20 | 245.20 | 234.20 | 239.20 | 239.20 | -2.45% | 137,411 |
| Feb 26, 2026 | 235.60 | 246.80 | 233.80 | 245.20 | 245.20 | 4.34% | 116,070 |
| Feb 25, 2026 | 237.20 | 241.40 | 234.20 | 235.00 | 235.00 | -0.51% | 130,011 |
| Feb 24, 2026 | 235.40 | 240.20 | 230.80 | 236.20 | 236.20 | -0.34% | 102,069 |
| Feb 23, 2026 | 243.20 | 245.00 | 236.20 | 237.00 | 237.00 | -2.55% | 97,823 |
| Feb 20, 2026 | 244.40 | 247.00 | 237.80 | 243.20 | 243.20 | 0.25% | 476,392 |
| Feb 19, 2026 | 236.80 | 248.40 | 236.40 | 242.60 | 242.60 | 2.54% | 136,729 |
| Feb 18, 2026 | 230.80 | 238.60 | 229.00 | 236.60 | 236.60 | 2.51% | 125,619 |
| Feb 17, 2026 | 233.00 | 233.20 | 224.40 | 230.80 | 230.80 | -1.37% | 206,096 |
| Feb 16, 2026 | 244.80 | 245.00 | 233.40 | 234.00 | 234.00 | -3.78% | 107,985 |
| Feb 13, 2026 | 237.40 | 244.60 | 236.20 | 243.20 | 243.20 | 2.18% | 118,452 |
| Feb 12, 2026 | 250.40 | 250.60 | 236.00 | 238.00 | 238.00 | -4.95% | 255,947 |
| Feb 11, 2026 | 257.80 | 261.00 | 250.40 | 250.40 | 250.40 | -3.84% | 284,853 |
| Feb 10, 2026 | 262.20 | 265.60 | 259.80 | 260.40 | 260.40 | -0.23% | 214,544 |
| Feb 9, 2026 | 265.20 | 268.00 | 258.00 | 261.00 | 261.00 | 0.69% | 634,827 |
| Feb 6, 2026 | 248.60 | 260.00 | 241.80 | 259.20 | 259.20 | 14.69% | 697,216 |
| Feb 5, 2026 | 235.60 | 235.60 | 226.00 | 226.00 | 226.00 | -3.17% | 204,946 |
| Feb 4, 2026 | 230.40 | 235.60 | 221.80 | 233.40 | 233.40 | 1.04% | 310,113 |
| Feb 3, 2026 | 245.80 | 246.80 | 230.20 | 231.00 | 231.00 | -5.56% | 153,775 |
| Feb 2, 2026 | 250.00 | 250.60 | 243.60 | 244.60 | 244.60 | -2.16% | 115,592 |
| Jan 30, 2026 | 256.80 | 259.20 | 250.00 | 250.00 | 250.00 | -1.96% | 148,056 |
| 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% | 73,914 |
| Jan 27, 2026 | 266.20 | 266.40 | 261.80 | 263.00 | 263.00 | -0.75% | 102,040 |
| Jan 26, 2026 | 265.40 | 267.60 | 263.80 | 265.00 | 265.00 | -0.75% | 303,836 |
| Jan 23, 2026 | 269.60 | 271.00 | 266.00 | 267.00 | 267.00 | -0.82% | 178,898 |
| 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% | 60,043 |
| 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% | 114,643 |
| Jan 15, 2026 | 287.40 | 290.80 | 282.80 | 288.00 | 288.00 | 0.14% | 73,782 |
| Jan 14, 2026 | 294.80 | 294.80 | 287.40 | 287.60 | 287.60 | -1.57% | 111,236 |
| Jan 13, 2026 | 290.00 | 297.80 | 284.80 | 292.20 | 292.20 | 1.11% | 89,130 |
| Jan 12, 2026 | 292.00 | 294.80 | 283.00 | 289.00 | 289.00 | -0.82% | 48,103 |
| 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% | 33,046 |
| 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% | 30,895 |
| Jan 2, 2026 | 309.00 | 309.80 | 289.20 | 290.00 | 290.00 | -6.33% | 65,013 |
| 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 |