Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 245.20
-7.80 (-3.08%)
At close: May 13, 2026
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 253.60 | 254.40 | 245.20 | 245.20 | 245.20 | -3.08% | 58,884 |
| May 12, 2026 | 262.00 | 262.80 | 251.80 | 253.00 | 253.00 | -4.31% | 79,139 |
| May 11, 2026 | 261.40 | 265.80 | 258.40 | 264.40 | 264.40 | 1.23% | 73,198 |
| May 8, 2026 | 267.20 | 269.60 | 260.40 | 261.20 | 261.20 | -2.25% | 58,337 |
| May 7, 2026 | 265.00 | 269.60 | 260.00 | 267.20 | 267.20 | 1.06% | 99,845 |
| May 6, 2026 | 260.20 | 273.80 | 258.00 | 264.40 | 264.40 | 1.69% | 79,428 |
| May 5, 2026 | 261.80 | 266.80 | 256.80 | 260.00 | 260.00 | - | 68,720 |
| May 4, 2026 | 254.80 | 263.80 | 254.20 | 260.00 | 260.00 | 2.12% | 106,748 |
| Apr 30, 2026 | 249.60 | 254.60 | 248.00 | 254.60 | 254.60 | 1.52% | 78,379 |
| Apr 29, 2026 | 258.60 | 259.00 | 246.60 | 250.80 | 250.80 | -2.64% | 98,594 |
| Apr 28, 2026 | 263.80 | 263.80 | 255.00 | 257.60 | 257.60 | -2.79% | 119,727 |
| Apr 27, 2026 | 270.00 | 273.00 | 263.20 | 265.00 | 265.00 | -1.71% | 73,189 |
| Apr 24, 2026 | 274.00 | 280.00 | 268.40 | 269.60 | 269.60 | -0.81% | 101,495 |
| Apr 23, 2026 | 288.80 | 289.80 | 266.80 | 271.80 | 271.80 | -0.51% | 213,292 |
| Apr 22, 2026 | 278.80 | 281.60 | 272.40 | 273.20 | 273.20 | -2.01% | 112,271 |
| Apr 21, 2026 | 277.40 | 280.80 | 275.00 | 278.80 | 278.80 | 0.58% | 139,589 |
| Apr 20, 2026 | 271.20 | 278.40 | 267.80 | 277.20 | 277.20 | 0.95% | 118,584 |
| Apr 17, 2026 | 263.80 | 280.60 | 260.80 | 274.60 | 274.60 | 4.73% | 286,253 |
| Apr 16, 2026 | 251.60 | 264.80 | 250.40 | 262.20 | 262.20 | 4.96% | 187,502 |
| Apr 15, 2026 | 241.00 | 251.60 | 239.40 | 249.80 | 249.80 | 4.26% | 61,990 |
| Apr 14, 2026 | 235.80 | 242.20 | 235.60 | 239.60 | 239.60 | 2.22% | 74,159 |
| Apr 13, 2026 | 229.80 | 236.60 | 228.00 | 234.40 | 234.40 | 1.38% | 87,596 |
| Apr 10, 2026 | 233.00 | 241.20 | 230.60 | 231.20 | 231.20 | -0.26% | 299,158 |
| Apr 9, 2026 | 237.60 | 237.60 | 229.00 | 231.80 | 231.80 | -2.44% | 136,155 |
| Apr 8, 2026 | 245.00 | 250.60 | 237.40 | 237.60 | 237.60 | 0.42% | 143,867 |
| Apr 7, 2026 | 243.00 | 246.80 | 236.20 | 236.60 | 236.60 | -2.15% | 80,544 |
| Apr 2, 2026 | 238.60 | 241.80 | 233.00 | 241.80 | 241.80 | 1.34% | 97,663 |
| Apr 1, 2026 | 244.40 | 244.40 | 231.60 | 238.60 | 238.60 | 0.17% | 216,212 |
| Mar 31, 2026 | 224.80 | 238.80 | 224.60 | 238.20 | 238.20 | 6.06% | 147,359 |
| Mar 30, 2026 | 219.80 | 224.60 | 215.40 | 224.60 | 224.60 | 2.00% | 96,387 |
| Mar 27, 2026 | 222.20 | 222.20 | 216.00 | 220.20 | 220.20 | -0.72% | 68,337 |
| Mar 26, 2026 | 219.00 | 225.60 | 216.60 | 221.80 | 221.80 | 1.37% | 58,144 |
| Mar 25, 2026 | 219.40 | 225.00 | 215.60 | 218.80 | 218.80 | 0.46% | 141,142 |
| Mar 24, 2026 | 227.00 | 227.00 | 216.20 | 217.80 | 217.80 | -3.03% | 118,287 |
| Mar 23, 2026 | 218.00 | 231.00 | 215.60 | 224.60 | 223.70 | 0.99% | 113,346 |
| Mar 20, 2026 | 230.20 | 230.20 | 222.20 | 222.40 | 221.51 | -3.05% | 121,482 |
| Mar 19, 2026 | 232.20 | 236.20 | 228.00 | 229.40 | 228.48 | -1.55% | 58,375 |
| Mar 18, 2026 | 242.20 | 244.40 | 232.40 | 233.00 | 232.07 | -3.48% | 114,036 |
| Mar 17, 2026 | 238.40 | 244.40 | 236.00 | 241.40 | 240.43 | 1.00% | 49,371 |
| Mar 16, 2026 | 240.00 | 241.00 | 236.00 | 239.00 | 238.04 | -0.67% | 60,691 |
| Mar 13, 2026 | 237.60 | 242.20 | 234.60 | 240.60 | 239.64 | 1.35% | 79,796 |
| Mar 12, 2026 | 238.80 | 243.00 | 236.40 | 237.40 | 236.45 | -0.75% | 45,496 |
| Mar 11, 2026 | 238.00 | 244.80 | 233.80 | 239.20 | 238.24 | 0.76% | 59,736 |
| Mar 10, 2026 | 245.00 | 245.40 | 237.40 | 237.40 | 236.45 | -1.25% | 80,722 |
| Mar 9, 2026 | 244.20 | 248.60 | 238.00 | 240.40 | 239.44 | -3.38% | 93,967 |
| Mar 6, 2026 | 255.00 | 257.60 | 245.60 | 248.80 | 247.80 | -0.96% | 137,889 |
| Mar 5, 2026 | 240.20 | 253.40 | 235.20 | 251.20 | 250.19 | 5.10% | 150,509 |
| Mar 4, 2026 | 232.00 | 241.00 | 230.20 | 239.00 | 238.04 | 3.82% | 120,571 |
| Mar 3, 2026 | 231.80 | 233.00 | 224.00 | 230.20 | 229.28 | -1.03% | 115,869 |
| Mar 2, 2026 | 235.20 | 238.60 | 229.20 | 232.60 | 231.67 | -2.76% | 144,042 |