Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 349.40
+2.40 (0.69%)
Sep 4, 2025, 1:53 PM CET
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 350.20 | 354.60 | 346.00 | 347.00 | 347.00 | -0.57% | 74,931 |
| Sep 2, 2025 | 365.00 | 366.20 | 349.00 | 349.00 | 349.00 | -4.38% | 47,506 |
| Sep 1, 2025 | 363.40 | 367.20 | 360.40 | 365.00 | 365.00 | 0.44% | 43,956 |
| Aug 29, 2025 | 369.80 | 375.80 | 362.20 | 363.40 | 363.40 | -1.84% | 93,360 |
| Aug 28, 2025 | 370.40 | 374.80 | 366.20 | 370.20 | 370.20 | -0.05% | 55,882 |
| Aug 27, 2025 | 387.00 | 390.00 | 367.60 | 370.40 | 370.40 | -4.19% | 48,557 |
| Aug 26, 2025 | 387.60 | 390.00 | 385.40 | 386.60 | 386.60 | 0.10% | 41,620 |
| Aug 25, 2025 | 386.80 | 388.00 | 385.20 | 386.20 | 386.20 | 0.16% | 18,894 |
| Aug 22, 2025 | 381.80 | 386.00 | 380.00 | 385.60 | 385.60 | 1.05% | 31,239 |
| Aug 21, 2025 | 376.60 | 381.80 | 376.20 | 381.60 | 381.60 | 1.60% | 38,457 |
| Aug 20, 2025 | 383.60 | 385.40 | 375.00 | 375.60 | 375.60 | -3.20% | 43,869 |
| Aug 19, 2025 | 381.00 | 388.00 | 379.60 | 388.00 | 388.00 | 2.43% | 45,134 |
| Aug 18, 2025 | 380.00 | 384.80 | 377.20 | 378.80 | 378.80 | -0.32% | 56,376 |
| Aug 15, 2025 | 362.40 | 380.60 | 361.60 | 380.00 | 380.00 | 4.91% | 79,696 |
| Aug 14, 2025 | 367.00 | 367.60 | 357.60 | 362.20 | 362.20 | -1.36% | 113,037 |
| Aug 13, 2025 | 367.00 | 372.60 | 362.80 | 367.20 | 367.20 | 0.16% | 37,451 |
| Aug 12, 2025 | 374.40 | 377.40 | 365.40 | 366.60 | 366.60 | -2.08% | 43,745 |
| Aug 11, 2025 | 380.20 | 384.20 | 373.60 | 374.40 | 374.40 | -1.73% | 30,075 |
| Aug 8, 2025 | 388.40 | 389.20 | 379.20 | 381.00 | 381.00 | -2.01% | 30,751 |
| Aug 7, 2025 | 378.00 | 391.00 | 378.00 | 388.80 | 388.80 | 3.57% | 45,708 |
| Aug 6, 2025 | 384.40 | 385.60 | 375.40 | 375.40 | 375.40 | -2.09% | 31,258 |
| Aug 5, 2025 | 378.00 | 385.80 | 373.20 | 383.40 | 383.40 | 2.02% | 71,573 |
| Aug 4, 2025 | 375.20 | 377.60 | 371.20 | 375.80 | 375.80 | 0.27% | 23,415 |
| 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 |