Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 254.60
-6.20 (-2.38%)
Aug 26, 2026, 5:29 PM CET
Vitec Software Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 257.80 | 261.00 | 254.60 | 254.60 | 254.60 | -2.38% | 48,453 |
| Aug 25, 2026 | 254.40 | 262.80 | 254.40 | 260.80 | 260.80 | 1.56% | 85,393 |
| Aug 24, 2026 | 255.00 | 257.80 | 249.80 | 256.80 | 256.80 | 1.42% | 102,832 |
| Aug 21, 2026 | 253.60 | 256.40 | 251.40 | 253.20 | 253.20 | - | 81,917 |
| Aug 20, 2026 | 248.20 | 255.00 | 246.60 | 253.20 | 253.20 | 1.36% | 54,380 |
| Aug 19, 2026 | 251.00 | 251.40 | 245.20 | 249.80 | 249.80 | -0.56% | 84,209 |
| Aug 18, 2026 | 242.60 | 253.60 | 241.80 | 251.20 | 251.20 | 3.54% | 134,064 |
| Aug 17, 2026 | 247.80 | 247.80 | 240.00 | 242.60 | 242.60 | -1.94% | 112,199 |
| Aug 14, 2026 | 238.00 | 253.00 | 237.00 | 247.40 | 247.40 | 5.37% | 184,661 |
| Aug 13, 2026 | 237.60 | 240.00 | 234.60 | 234.80 | 234.80 | -1.43% | 46,440 |
| Aug 12, 2026 | 243.20 | 245.60 | 237.00 | 238.20 | 238.20 | -2.22% | 53,068 |
| Aug 11, 2026 | 245.00 | 245.80 | 240.60 | 243.60 | 243.60 | -0.81% | 45,992 |
| Aug 10, 2026 | 244.80 | 247.00 | 241.60 | 245.60 | 245.60 | 0.33% | 57,389 |
| Aug 7, 2026 | 235.80 | 247.80 | 235.20 | 244.80 | 244.80 | 3.82% | 173,811 |
| Aug 6, 2026 | 236.80 | 238.20 | 233.20 | 235.80 | 235.80 | 0.08% | 70,609 |
| Aug 5, 2026 | 239.00 | 240.40 | 234.00 | 235.60 | 235.60 | - | 94,403 |
| Aug 4, 2026 | 235.80 | 236.80 | 233.20 | 235.60 | 235.60 | 0.43% | 111,620 |
| Aug 3, 2026 | 229.80 | 239.40 | 229.00 | 234.60 | 234.60 | 2.09% | 73,496 |
| Jul 31, 2026 | 234.20 | 237.00 | 229.80 | 229.80 | 229.80 | -1.88% | 132,877 |
| Jul 30, 2026 | 240.20 | 240.80 | 233.20 | 234.20 | 234.20 | -2.74% | 101,137 |
| Jul 29, 2026 | 241.60 | 246.00 | 240.60 | 240.80 | 240.80 | 0.25% | 159,492 |
| Jul 28, 2026 | 224.00 | 240.20 | 223.20 | 240.20 | 240.20 | 7.42% | 161,514 |
| Jul 27, 2026 | 216.00 | 223.60 | 215.00 | 223.60 | 223.60 | 4.58% | 186,075 |
| Jul 24, 2026 | 212.80 | 217.20 | 212.00 | 213.80 | 213.80 | 0.19% | 112,359 |
| Jul 23, 2026 | 218.80 | 220.00 | 212.80 | 213.40 | 213.40 | -2.73% | 85,315 |
| Jul 22, 2026 | 219.00 | 223.00 | 215.60 | 219.40 | 219.40 | 0.55% | 71,956 |
| Jul 21, 2026 | 222.20 | 222.60 | 216.80 | 218.20 | 218.20 | -1.71% | 67,834 |
| Jul 20, 2026 | 223.00 | 223.40 | 217.80 | 222.00 | 222.00 | -0.54% | 113,303 |
| Jul 17, 2026 | 225.40 | 229.40 | 221.00 | 223.20 | 223.20 | -0.80% | 120,015 |
| Jul 16, 2026 | 223.60 | 225.80 | 219.60 | 225.00 | 225.00 | 0.63% | 94,835 |
| Jul 15, 2026 | 232.00 | 232.60 | 214.40 | 223.60 | 223.60 | -3.45% | 360,451 |
| 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 |