Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 225.00
-6.60 (-2.85%)
Jul 15, 2026, 5:16 PM CET
Vitec Software Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 232.00 | 232.60 | 214.40 | 222.80 | - | -3.80% | 265,160 |
| Jul 14, 2026 | 245.80 | 248.40 | 218.20 | 231.60 | 231.60 | -0.26% | 436,981 |
| Jul 13, 2026 | 227.00 | 233.00 | 224.40 | 232.20 | 232.20 | 1.84% | 148,055 |
| Jul 10, 2026 | 225.00 | 230.80 | 223.60 | 228.00 | 228.00 | 1.42% | 84,304 |
| Jul 9, 2026 | 228.40 | 228.40 | 221.40 | 224.80 | 224.80 | -0.09% | 106,196 |
| Jul 8, 2026 | 233.20 | 233.20 | 224.60 | 225.00 | 225.00 | -3.76% | 94,276 |
| Jul 7, 2026 | 236.40 | 239.40 | 230.40 | 233.80 | 233.80 | -0.34% | 211,594 |
| Jul 6, 2026 | 234.00 | 237.00 | 230.60 | 234.60 | 234.60 | 0.34% | 133,478 |
| Jul 3, 2026 | 232.80 | 238.00 | 231.00 | 233.80 | 233.80 | 0.95% | 106,650 |
| Jul 2, 2026 | 230.80 | 236.00 | 228.80 | 231.60 | 231.60 | 0.43% | 127,352 |
| Jul 1, 2026 | 229.20 | 232.40 | 222.60 | 230.60 | 230.60 | 1.05% | 78,124 |
| Jun 30, 2026 | 227.80 | 230.00 | 226.00 | 228.20 | 228.20 | 0.71% | 97,194 |
| Jun 29, 2026 | 231.40 | 233.60 | 226.40 | 226.60 | 226.60 | -0.96% | 81,345 |
| Jun 26, 2026 | 225.00 | 229.20 | 221.00 | 228.80 | 228.80 | 1.24% | 103,690 |
| Jun 25, 2026 | 223.00 | 227.60 | 220.00 | 226.00 | 226.00 | 1.62% | 64,943 |
| 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 |