Vitec Software Group AB (publ) (STO:VIT.B)
Sweden · Delayed Price · Currency is SEK 275.40
+5.40 (2.00%)
Oct 6, 2026, 10:31 AM CET
Vitec Software Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 272.20 | 275.60 | 271.00 | 275.40 | 275.40 | 2.00% | 7,838 |
| 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 |
| Aug 17, 2026 | 247.80 | 247.80 | 240.00 | 242.60 | 241.75 | -1.94% | 112,199 |
| Aug 14, 2026 | 238.00 | 253.00 | 237.00 | 247.40 | 246.53 | 5.37% | 203,931 |
| Aug 13, 2026 | 237.60 | 240.00 | 234.60 | 234.80 | 233.98 | -1.43% | 46,951 |
| Aug 12, 2026 | 243.20 | 245.60 | 237.00 | 238.20 | 237.36 | -2.22% | 53,068 |
| Aug 11, 2026 | 245.00 | 245.80 | 240.60 | 243.60 | 242.75 | -0.81% | 45,992 |
| Aug 10, 2026 | 244.80 | 247.00 | 241.60 | 245.60 | 244.74 | 0.33% | 57,911 |
| Aug 7, 2026 | 235.80 | 247.80 | 235.20 | 244.80 | 243.94 | 3.82% | 173,811 |
| Aug 6, 2026 | 236.80 | 238.20 | 233.20 | 235.80 | 234.97 | 0.08% | 70,609 |
| Aug 5, 2026 | 239.00 | 240.40 | 234.00 | 235.60 | 234.77 | - | 99,275 |
| Aug 4, 2026 | 235.80 | 236.80 | 233.20 | 235.60 | 234.77 | 0.43% | 111,620 |
| Aug 3, 2026 | 229.80 | 239.40 | 229.00 | 234.60 | 233.78 | 2.09% | 76,726 |
| Jul 31, 2026 | 234.20 | 237.00 | 229.80 | 229.80 | 228.99 | -1.88% | 132,877 |
| Jul 30, 2026 | 240.20 | 240.80 | 233.20 | 234.20 | 233.38 | -2.74% | 101,839 |
| Jul 29, 2026 | 241.60 | 246.00 | 240.60 | 240.80 | 239.96 | 0.25% | 159,492 |