Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 222.40
-4.28 (-1.89%)
At close: Jun 24, 2026
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 226.00 | 228.20 | 219.60 | 222.40 | 222.40 | -1.89% | 104,155 |
| Jun 23, 2026 | 220.00 | 230.60 | 218.60 | 227.60 | 226.68 | 2.80% | 80,834 |
| Jun 22, 2026 | 223.40 | 226.20 | 217.80 | 221.40 | 220.51 | -0.90% | 88,614 |
| Jun 18, 2026 | 230.40 | 235.00 | 219.00 | 223.40 | 222.50 | -3.29% | 155,437 |
| Jun 17, 2026 | 234.00 | 234.00 | 227.80 | 231.00 | 230.07 | -1.45% | 53,175 |
| Jun 16, 2026 | 238.00 | 239.80 | 232.20 | 234.40 | 233.45 | -1.10% | 64,941 |
| Jun 15, 2026 | 242.80 | 245.40 | 236.80 | 237.00 | 236.04 | -0.75% | 72,715 |
| Jun 12, 2026 | 236.20 | 241.00 | 232.80 | 238.80 | 237.83 | 1.79% | 149,943 |
| Jun 11, 2026 | 242.60 | 243.00 | 231.80 | 234.60 | 233.65 | -3.85% | 150,848 |
| Jun 10, 2026 | 253.00 | 253.00 | 242.20 | 244.00 | 243.01 | -3.33% | 83,228 |
| Jun 9, 2026 | 256.00 | 256.00 | 248.00 | 252.40 | 251.38 | -1.87% | 97,066 |
| Jun 8, 2026 | 255.20 | 259.20 | 252.40 | 257.20 | 256.16 | -0.54% | 89,490 |
| Jun 5, 2026 | 261.80 | 272.80 | 258.20 | 258.60 | 257.55 | -1.22% | 109,077 |
| Jun 4, 2026 | 257.80 | 266.00 | 257.00 | 261.80 | 260.74 | 1.32% | 102,557 |
| Jun 3, 2026 | 271.20 | 271.80 | 257.00 | 258.40 | 257.36 | -4.93% | 162,051 |
| Jun 2, 2026 | 282.00 | 284.60 | 268.60 | 271.80 | 270.70 | -3.75% | 164,248 |
| Jun 1, 2026 | 267.20 | 283.60 | 267.00 | 282.40 | 281.26 | 8.20% | 308,396 |
| May 29, 2026 | 268.00 | 271.80 | 260.40 | 261.00 | 259.94 | -1.88% | 1,014,808 |
| May 28, 2026 | 262.80 | 269.00 | 260.40 | 266.00 | 264.92 | 0.23% | 314,203 |
| May 27, 2026 | 270.40 | 270.40 | 263.00 | 265.40 | 264.33 | -1.48% | 129,571 |
| May 26, 2026 | 276.20 | 276.20 | 266.80 | 269.40 | 268.31 | -2.95% | 63,257 |
| May 25, 2026 | 274.60 | 279.00 | 270.20 | 277.60 | 276.48 | 0.87% | 62,147 |
| May 22, 2026 | 282.00 | 285.40 | 272.20 | 275.20 | 274.09 | -1.29% | 78,341 |
| May 21, 2026 | 283.00 | 285.00 | 277.00 | 278.80 | 277.67 | -1.48% | 159,533 |
| May 20, 2026 | 273.00 | 286.80 | 270.40 | 283.00 | 281.86 | 3.06% | 126,137 |
| May 19, 2026 | 258.80 | 279.80 | 258.80 | 274.60 | 273.49 | 6.77% | 119,409 |
| May 18, 2026 | 253.00 | 258.40 | 249.00 | 257.20 | 256.16 | 1.10% | 65,973 |
| May 15, 2026 | 248.40 | 257.20 | 248.00 | 254.40 | 253.37 | 3.75% | 86,449 |
| May 13, 2026 | 253.60 | 254.40 | 245.20 | 245.20 | 244.21 | -3.08% | 58,884 |
| May 12, 2026 | 262.00 | 262.80 | 251.80 | 253.00 | 251.98 | -4.31% | 79,235 |
| May 11, 2026 | 261.40 | 265.80 | 258.40 | 264.40 | 263.33 | 1.23% | 75,187 |
| May 8, 2026 | 267.20 | 269.60 | 260.40 | 261.20 | 260.14 | -2.25% | 58,337 |
| May 7, 2026 | 265.00 | 269.60 | 260.00 | 267.20 | 266.12 | 1.06% | 99,845 |
| May 6, 2026 | 260.20 | 273.80 | 258.00 | 264.40 | 263.33 | 1.69% | 79,428 |
| May 5, 2026 | 261.80 | 266.80 | 256.80 | 260.00 | 258.95 | - | 69,511 |
| May 4, 2026 | 254.80 | 263.80 | 254.20 | 260.00 | 258.95 | 2.12% | 108,088 |
| Apr 30, 2026 | 249.60 | 254.60 | 248.00 | 254.60 | 253.57 | 1.52% | 78,379 |
| Apr 29, 2026 | 258.60 | 259.00 | 246.60 | 250.80 | 249.79 | -2.64% | 98,594 |
| Apr 28, 2026 | 263.80 | 263.80 | 255.00 | 257.60 | 256.56 | -2.79% | 119,741 |
| Apr 27, 2026 | 270.00 | 273.00 | 263.20 | 265.00 | 263.93 | -1.71% | 73,189 |
| Apr 24, 2026 | 274.00 | 280.00 | 268.40 | 269.60 | 268.51 | -0.81% | 103,593 |
| Apr 23, 2026 | 288.80 | 289.80 | 266.80 | 271.80 | 270.70 | -0.51% | 216,989 |
| Apr 22, 2026 | 278.80 | 281.60 | 272.40 | 273.20 | 272.10 | -2.01% | 112,271 |
| Apr 21, 2026 | 277.40 | 280.80 | 275.00 | 278.80 | 277.67 | 0.58% | 139,589 |
| Apr 20, 2026 | 271.20 | 278.40 | 267.80 | 277.20 | 276.08 | 0.95% | 118,584 |
| Apr 17, 2026 | 263.80 | 280.60 | 260.80 | 274.60 | 273.49 | 4.73% | 299,508 |
| Apr 16, 2026 | 251.60 | 264.80 | 250.40 | 262.20 | 261.14 | 4.96% | 270,331 |
| Apr 15, 2026 | 241.00 | 251.60 | 239.40 | 249.80 | 248.79 | 4.26% | 68,371 |
| Apr 14, 2026 | 235.80 | 242.20 | 235.60 | 239.60 | 238.63 | 2.22% | 77,668 |
| Apr 13, 2026 | 229.80 | 236.60 | 228.00 | 234.40 | 233.45 | 1.38% | 97,908 |