Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 318.80
+18.20 (6.05%)
Oct 26, 2026, 12:25 PM CET
Vitec Software Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 302.60 | 320.00 | 302.60 | 318.80 | 318.80 | 6.05% | 57,309 |
| Oct 23, 2026 | 313.60 | 316.00 | 294.40 | 300.60 | 300.60 | -4.15% | 344,639 |
| Oct 22, 2026 | 313.20 | 316.60 | 310.00 | 313.60 | 313.60 | 0.19% | 103,638 |
| Oct 21, 2026 | 304.00 | 313.00 | 298.40 | 313.00 | 313.00 | 3.16% | 67,005 |
| Oct 20, 2026 | 300.00 | 307.00 | 297.40 | 303.40 | 303.40 | 1.00% | 92,031 |
| Oct 19, 2026 | 299.20 | 302.80 | 296.00 | 300.40 | 300.40 | 0.60% | 64,912 |
| Oct 16, 2026 | 299.60 | 306.00 | 296.40 | 298.60 | 298.60 | 0.20% | 115,277 |
| Oct 15, 2026 | 290.80 | 299.80 | 287.60 | 298.00 | 298.00 | 2.48% | 150,415 |
| Oct 14, 2026 | 289.80 | 297.60 | 288.20 | 290.80 | 290.80 | 0.48% | 71,117 |
| Oct 13, 2026 | 286.20 | 289.80 | 283.20 | 289.40 | 289.40 | 1.33% | 65,005 |
| Oct 12, 2026 | 280.00 | 287.40 | 277.60 | 285.60 | 285.60 | 2.07% | 68,557 |
| Oct 9, 2026 | 269.00 | 281.00 | 269.00 | 279.80 | 279.80 | 4.48% | 144,754 |
| Oct 8, 2026 | 266.60 | 269.40 | 262.00 | 267.80 | 267.80 | 0.90% | 130,606 |
| Oct 7, 2026 | 266.00 | 270.80 | 263.60 | 265.40 | 265.40 | -1.12% | 60,558 |
| Oct 6, 2026 | 272.20 | 278.60 | 267.20 | 268.40 | 268.40 | -0.59% | 81,363 |
| Oct 5, 2026 | 271.80 | 274.20 | 269.00 | 270.00 | 270.00 | -0.59% | 67,174 |
| Oct 2, 2026 | 274.40 | 277.60 | 271.60 | 271.60 | 271.60 | -0.80% | 61,772 |
| Oct 1, 2026 | 276.20 | 280.40 | 271.20 | 273.80 | 273.80 | -1.44% | 90,953 |
| Sep 30, 2026 | 267.80 | 277.80 | 267.00 | 277.80 | 277.80 | 4.20% | 94,173 |
| Sep 29, 2026 | 254.80 | 268.60 | 254.80 | 266.60 | 266.60 | 5.21% | 101,918 |
| Sep 28, 2026 | 254.80 | 258.00 | 250.40 | 253.40 | 253.40 | -0.63% | 72,349 |
| Sep 25, 2026 | 254.80 | 257.60 | 253.00 | 255.00 | 255.00 | 0.08% | 37,054 |
| Sep 24, 2026 | 259.20 | 261.80 | 254.80 | 254.80 | 254.80 | -2.48% | 78,933 |
| Sep 23, 2026 | 260.00 | 264.00 | 259.00 | 262.20 | 261.28 | 1.71% | 89,428 |
| Sep 22, 2026 | 264.80 | 265.80 | 257.00 | 257.80 | 256.90 | -2.13% | 49,636 |
| Sep 21, 2026 | 261.60 | 265.60 | 260.40 | 263.40 | 262.48 | 2.09% | 64,816 |
| Sep 18, 2026 | 264.00 | 265.00 | 257.40 | 258.00 | 257.09 | -2.49% | 56,930 |
| Sep 17, 2026 | 257.80 | 267.40 | 255.20 | 264.60 | 263.67 | 2.88% | 57,836 |
| Sep 16, 2026 | 262.20 | 262.60 | 255.40 | 257.20 | 256.30 | -1.98% | 58,622 |
| Sep 15, 2026 | 264.20 | 264.80 | 259.20 | 262.40 | 261.48 | -0.68% | 33,934 |
| Sep 14, 2026 | 259.20 | 267.20 | 259.20 | 264.20 | 263.27 | 1.93% | 121,249 |
| Sep 11, 2026 | 258.60 | 259.80 | 255.00 | 259.20 | 258.29 | 0.47% | 42,128 |
| Sep 10, 2026 | 262.80 | 263.20 | 258.00 | 258.00 | 257.09 | -1.53% | 67,482 |
| Sep 9, 2026 | 265.60 | 267.40 | 260.60 | 262.00 | 261.08 | -1.43% | 45,701 |
| Sep 8, 2026 | 271.80 | 274.40 | 264.00 | 265.80 | 264.87 | -1.92% | 90,638 |
| Sep 7, 2026 | 273.60 | 275.20 | 267.60 | 271.00 | 270.05 | -0.95% | 49,447 |
| Sep 4, 2026 | 277.00 | 280.40 | 270.80 | 273.60 | 272.64 | -1.01% | 66,891 |
| Sep 3, 2026 | 274.00 | 283.40 | 273.40 | 276.40 | 275.43 | 0.66% | 216,011 |
| Sep 2, 2026 | 274.40 | 277.40 | 268.80 | 274.60 | 273.64 | 0.07% | 65,869 |
| Sep 1, 2026 | 275.20 | 280.40 | 273.20 | 274.40 | 273.44 | -0.80% | 99,879 |
| Aug 31, 2026 | 276.00 | 278.40 | 272.20 | 276.60 | 275.63 | -0.93% | 128,668 |
| Aug 28, 2026 | 276.40 | 282.80 | 272.00 | 279.20 | 278.22 | 1.01% | 163,552 |
| Aug 27, 2026 | 261.00 | 276.40 | 258.40 | 276.40 | 275.43 | 8.56% | 131,843 |
| Aug 26, 2026 | 257.80 | 261.00 | 254.60 | 254.60 | 253.71 | -2.38% | 49,844 |
| Aug 25, 2026 | 254.40 | 262.80 | 254.40 | 260.80 | 259.88 | 1.56% | 85,393 |
| Aug 24, 2026 | 255.00 | 257.80 | 249.80 | 256.80 | 255.90 | 1.42% | 102,832 |
| Aug 21, 2026 | 253.60 | 256.40 | 251.40 | 253.20 | 252.31 | - | 82,281 |
| Aug 20, 2026 | 248.20 | 255.00 | 246.60 | 253.20 | 252.31 | 1.36% | 54,380 |
| Aug 19, 2026 | 251.00 | 251.40 | 245.20 | 249.80 | 248.92 | -0.56% | 84,209 |
| Aug 18, 2026 | 242.60 | 253.60 | 241.80 | 251.20 | 250.32 | 3.54% | 144,365 |