Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 258.40
-13.40 (-4.93%)
At close: Jun 3, 2026
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 271.20 | 271.80 | 257.00 | 258.40 | 258.40 | -4.93% | 161,444 |
| Jun 2, 2026 | 282.00 | 284.60 | 268.60 | 271.80 | 271.80 | -3.75% | 161,907 |
| Jun 1, 2026 | 267.20 | 283.60 | 267.00 | 282.40 | 282.40 | 8.20% | 306,168 |
| May 29, 2026 | 268.00 | 271.80 | 260.40 | 261.00 | 261.00 | -1.88% | 1,014,808 |
| May 28, 2026 | 262.80 | 269.00 | 260.40 | 266.00 | 266.00 | 0.23% | 314,203 |
| May 27, 2026 | 270.40 | 270.40 | 263.00 | 265.40 | 265.40 | -1.48% | 128,438 |
| May 26, 2026 | 276.20 | 276.20 | 266.80 | 269.40 | 269.40 | -2.95% | 63,257 |
| May 25, 2026 | 274.60 | 279.00 | 270.20 | 277.60 | 277.60 | 0.87% | 62,147 |
| May 22, 2026 | 282.00 | 285.40 | 272.20 | 275.20 | 275.20 | -1.29% | 75,993 |
| May 21, 2026 | 283.00 | 285.00 | 277.00 | 278.80 | 278.80 | -1.48% | 159,316 |
| May 20, 2026 | 273.00 | 286.80 | 270.40 | 283.00 | 283.00 | 3.06% | 126,137 |
| May 19, 2026 | 258.80 | 279.80 | 258.80 | 274.60 | 274.60 | 6.77% | 119,217 |
| May 18, 2026 | 253.00 | 258.40 | 249.00 | 257.20 | 257.20 | 1.10% | 65,973 |
| May 15, 2026 | 248.40 | 257.20 | 248.00 | 254.40 | 254.40 | 3.75% | 86,449 |
| 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% | 79,235 |
| May 11, 2026 | 261.40 | 265.80 | 258.40 | 264.40 | 264.40 | 1.23% | 75,187 |
| 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 | - | 69,511 |
| May 4, 2026 | 254.80 | 263.80 | 254.20 | 260.00 | 260.00 | 2.12% | 108,088 |
| 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% | 119,741 |
| 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% | 103,593 |
| Apr 23, 2026 | 288.80 | 289.80 | 266.80 | 271.80 | 271.80 | -0.51% | 216,989 |
| 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% | 299,508 |
| Apr 16, 2026 | 251.60 | 264.80 | 250.40 | 262.20 | 262.20 | 4.96% | 270,331 |
| Apr 15, 2026 | 241.00 | 251.60 | 239.40 | 249.80 | 249.80 | 4.26% | 68,371 |
| Apr 14, 2026 | 235.80 | 242.20 | 235.60 | 239.60 | 239.60 | 2.22% | 77,668 |
| Apr 13, 2026 | 229.80 | 236.60 | 228.00 | 234.40 | 234.40 | 1.38% | 97,908 |
| 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% | 146,509 |
| 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% | 98,085 |
| 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 | -2.64% | 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 |