Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 271.60
-0.20 (-0.07%)
Apr 24, 2026, 10:47 AM CET
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 245.20 | 245.20 | 234.20 | 239.20 | 238.24 | -2.45% | 137,411 |
| Feb 26, 2026 | 235.60 | 246.80 | 233.80 | 245.20 | 244.22 | 4.34% | 116,070 |
| Feb 25, 2026 | 237.20 | 241.40 | 234.20 | 235.00 | 234.06 | -0.51% | 130,011 |
| Feb 24, 2026 | 235.40 | 240.20 | 230.80 | 236.20 | 235.25 | -0.34% | 102,069 |
| Feb 23, 2026 | 243.20 | 245.00 | 236.20 | 237.00 | 236.05 | -2.55% | 97,823 |
| Feb 20, 2026 | 244.40 | 247.00 | 237.80 | 243.20 | 242.23 | 0.25% | 476,392 |
| Feb 19, 2026 | 236.80 | 248.40 | 236.40 | 242.60 | 241.63 | 2.54% | 136,729 |
| Feb 18, 2026 | 230.80 | 238.60 | 229.00 | 236.60 | 235.65 | 2.51% | 125,619 |
| Feb 17, 2026 | 233.00 | 233.20 | 224.40 | 230.80 | 229.88 | -1.37% | 206,096 |
| Feb 16, 2026 | 244.80 | 245.00 | 233.40 | 234.00 | 233.06 | -3.78% | 107,985 |
| Feb 13, 2026 | 237.40 | 244.60 | 236.20 | 243.20 | 242.23 | 2.18% | 118,452 |
| Feb 12, 2026 | 250.40 | 250.60 | 236.00 | 238.00 | 237.05 | -4.95% | 255,947 |
| Feb 11, 2026 | 257.80 | 261.00 | 250.40 | 250.40 | 249.40 | -3.84% | 284,853 |