Vitec Software Group AB (publ) (STO:VIT.B)
Sweden
· Delayed Price · Currency is SEK 307.20
-1.40 (-0.45%)
At close: Dec 5, 2025
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 308.60 | 310.00 | 305.40 | 307.20 | 307.20 | -0.45% | 36,030 |
| Dec 4, 2025 | 306.80 | 310.00 | 305.00 | 308.60 | 308.60 | 0.98% | 50,174 |
| Dec 3, 2025 | 309.00 | 310.20 | 305.00 | 305.60 | 305.60 | -0.91% | 34,761 |
| Dec 2, 2025 | 308.00 | 311.00 | 306.60 | 308.40 | 308.40 | -0.06% | 34,447 |
| Dec 1, 2025 | 312.40 | 312.60 | 303.20 | 308.60 | 308.60 | -1.28% | 45,971 |
| Nov 28, 2025 | 315.00 | 315.00 | 307.60 | 312.60 | 312.60 | -0.51% | 85,663 |
| Nov 27, 2025 | 308.20 | 316.40 | 308.20 | 314.20 | 314.20 | 1.68% | 36,195 |
| Nov 26, 2025 | 310.00 | 315.00 | 305.60 | 309.00 | 309.00 | 0.39% | 39,788 |
| Nov 25, 2025 | 305.40 | 309.60 | 303.20 | 307.80 | 307.80 | 0.85% | 39,712 |
| Nov 24, 2025 | 303.20 | 305.80 | 300.00 | 305.20 | 305.20 | 1.06% | 76,354 |
| Nov 21, 2025 | 302.00 | 305.00 | 298.60 | 302.00 | 302.00 | -0.26% | 27,730 |
| Nov 20, 2025 | 305.20 | 307.00 | 302.20 | 302.80 | 302.80 | 0.20% | 50,376 |
| Nov 19, 2025 | 300.20 | 304.40 | 298.40 | 302.20 | 302.20 | 0.53% | 37,116 |
| Nov 18, 2025 | 304.20 | 305.40 | 298.00 | 300.60 | 300.60 | -2.28% | 95,322 |
| Nov 17, 2025 | 318.20 | 320.00 | 307.60 | 307.60 | 307.60 | -3.63% | 76,317 |
| Nov 14, 2025 | 318.60 | 320.00 | 315.60 | 319.20 | 319.20 | 0.06% | 75,305 |
| Nov 13, 2025 | 320.00 | 322.20 | 318.20 | 319.00 | 319.00 | -0.31% | 53,158 |
| Nov 12, 2025 | 322.40 | 322.40 | 318.20 | 320.00 | 320.00 | -0.50% | 63,115 |
| Nov 11, 2025 | 315.00 | 324.20 | 313.40 | 321.60 | 321.60 | 2.10% | 58,241 |
| Nov 10, 2025 | 309.40 | 318.80 | 309.40 | 315.00 | 315.00 | 2.81% | 81,781 |
| Nov 7, 2025 | 311.20 | 314.00 | 306.20 | 306.40 | 306.40 | -1.03% | 94,635 |
| Nov 6, 2025 | 318.80 | 321.00 | 309.60 | 309.60 | 309.60 | -2.89% | 65,604 |
| Nov 5, 2025 | 319.00 | 320.00 | 316.20 | 318.80 | 318.80 | -0.81% | 53,287 |
| Nov 4, 2025 | 330.20 | 330.20 | 320.60 | 321.40 | 321.40 | -2.90% | 56,039 |
| Nov 3, 2025 | 332.40 | 337.80 | 330.80 | 331.00 | 331.00 | -0.48% | 75,997 |
| Oct 31, 2025 | 339.20 | 340.00 | 332.60 | 332.60 | 332.60 | -2.12% | 41,121 |
| Oct 30, 2025 | 342.20 | 344.00 | 338.00 | 339.80 | 339.80 | -0.82% | 65,120 |
| Oct 29, 2025 | 349.00 | 351.80 | 342.00 | 342.60 | 342.60 | -2.28% | 70,604 |
| Oct 28, 2025 | 355.80 | 356.00 | 348.20 | 350.60 | 350.60 | -1.85% | 52,595 |
| Oct 27, 2025 | 356.20 | 359.80 | 352.60 | 357.20 | 357.20 | 0.28% | 34,131 |
| Oct 24, 2025 | 355.00 | 359.40 | 353.80 | 356.20 | 356.20 | 0.39% | 51,228 |
| Oct 23, 2025 | 351.20 | 356.00 | 348.20 | 354.80 | 354.80 | 1.03% | 51,775 |
| Oct 22, 2025 | 356.20 | 358.20 | 351.20 | 351.20 | 351.20 | -1.68% | 121,597 |
| Oct 21, 2025 | 352.40 | 362.60 | 352.40 | 357.20 | 357.20 | 1.36% | 60,795 |
| Oct 20, 2025 | 347.20 | 355.80 | 343.80 | 352.40 | 352.40 | 1.50% | 147,146 |
| Oct 17, 2025 | 363.80 | 366.40 | 347.20 | 347.20 | 347.20 | -5.34% | 188,517 |
| Oct 16, 2025 | 359.60 | 383.00 | 346.20 | 366.80 | 366.80 | -1.98% | 334,849 |
| Oct 15, 2025 | 360.00 | 375.40 | 358.60 | 374.20 | 374.20 | 3.94% | 135,892 |
| Oct 14, 2025 | 365.20 | 366.20 | 356.80 | 360.00 | 360.00 | -1.96% | 97,079 |
| Oct 13, 2025 | 360.00 | 367.40 | 355.80 | 367.20 | 367.20 | 2.00% | 87,945 |
| Oct 10, 2025 | 373.80 | 375.80 | 360.00 | 360.00 | 360.00 | -3.90% | 147,232 |
| Oct 9, 2025 | 379.60 | 380.20 | 370.00 | 374.60 | 374.60 | -1.27% | 199,876 |
| Oct 8, 2025 | 365.00 | 383.20 | 363.80 | 379.40 | 379.40 | 9.46% | 192,000 |
| Oct 7, 2025 | 340.60 | 350.20 | 340.00 | 346.60 | 346.60 | 1.82% | 75,924 |
| Oct 6, 2025 | 340.00 | 342.60 | 338.00 | 340.40 | 340.40 | 0.06% | 77,069 |
| Oct 3, 2025 | 341.20 | 344.00 | 333.20 | 340.20 | 340.20 | -0.29% | 209,649 |
| Oct 2, 2025 | 342.60 | 347.80 | 334.60 | 341.20 | 341.20 | - | 81,228 |
| Oct 1, 2025 | 331.00 | 353.40 | 330.00 | 341.20 | 341.20 | 2.96% | 98,609 |
| Sep 30, 2025 | 331.00 | 334.00 | 328.00 | 331.40 | 331.40 | 0.12% | 81,728 |
| Sep 29, 2025 | 335.20 | 337.40 | 327.40 | 331.00 | 331.00 | 0.18% | 42,173 |
| Sep 26, 2025 | 345.00 | 345.00 | 329.60 | 330.40 | 330.40 | -2.54% | 55,032 |
| Sep 25, 2025 | 339.00 | 347.00 | 338.60 | 339.00 | 339.00 | 0.30% | 54,711 |
| Sep 24, 2025 | 339.60 | 340.20 | 335.00 | 338.00 | 338.00 | -0.65% | 47,831 |
| Sep 23, 2025 | 341.00 | 344.40 | 338.80 | 340.20 | 340.20 | -0.23% | 60,631 |
| Sep 22, 2025 | 338.60 | 341.00 | 336.40 | 341.00 | 340.10 | 0.65% | 28,980 |
| Sep 19, 2025 | 345.40 | 345.40 | 338.00 | 338.80 | 337.91 | -1.68% | 98,212 |
| Sep 18, 2025 | 335.40 | 350.20 | 334.20 | 344.60 | 343.69 | 3.30% | 89,176 |
| Sep 17, 2025 | 331.20 | 337.80 | 330.20 | 333.60 | 332.72 | 1.03% | 53,699 |
| Sep 16, 2025 | 332.00 | 336.00 | 330.20 | 330.20 | 329.33 | -0.24% | 59,700 |
| Sep 15, 2025 | 331.60 | 336.80 | 330.20 | 331.00 | 330.13 | -0.42% | 240,542 |
| Sep 12, 2025 | 337.00 | 338.60 | 332.40 | 332.40 | 331.52 | -1.36% | 77,763 |
| Sep 11, 2025 | 345.00 | 345.20 | 337.00 | 337.00 | 336.11 | -2.38% | 184,706 |
| Sep 10, 2025 | 350.00 | 351.80 | 343.80 | 345.20 | 344.29 | -0.80% | 232,024 |
| Sep 9, 2025 | 350.60 | 351.40 | 344.00 | 348.00 | 347.08 | 0.23% | 66,923 |
| Sep 8, 2025 | 350.00 | 354.40 | 345.60 | 347.20 | 346.28 | -0.17% | 54,374 |
| Sep 5, 2025 | 352.40 | 356.00 | 344.20 | 347.80 | 346.88 | 0.23% | 167,378 |
| Sep 4, 2025 | 347.20 | 351.80 | 346.00 | 347.00 | 346.08 | - | 50,103 |
| Sep 3, 2025 | 350.20 | 354.60 | 346.00 | 347.00 | 346.08 | -0.57% | 74,931 |
| Sep 2, 2025 | 365.00 | 366.20 | 349.00 | 349.00 | 348.08 | -4.38% | 47,506 |
| Sep 1, 2025 | 363.40 | 367.20 | 360.40 | 365.00 | 364.04 | 0.44% | 43,956 |
| Aug 29, 2025 | 369.80 | 375.80 | 362.20 | 363.40 | 362.44 | -1.84% | 93,360 |
| Aug 28, 2025 | 370.40 | 374.80 | 366.20 | 370.20 | 369.22 | -0.05% | 55,882 |
| Aug 27, 2025 | 387.00 | 390.00 | 367.60 | 370.40 | 369.42 | -4.19% | 48,557 |
| Aug 26, 2025 | 387.60 | 390.00 | 385.40 | 386.60 | 385.58 | 0.10% | 41,620 |
| Aug 25, 2025 | 386.80 | 388.00 | 385.20 | 386.20 | 385.18 | 0.16% | 18,894 |
| Aug 22, 2025 | 381.80 | 386.00 | 380.00 | 385.60 | 384.58 | 1.05% | 31,239 |
| Aug 21, 2025 | 376.60 | 381.80 | 376.20 | 381.60 | 380.59 | 1.60% | 38,457 |
| Aug 20, 2025 | 383.60 | 385.40 | 375.00 | 375.60 | 374.61 | -3.20% | 43,869 |
| Aug 19, 2025 | 381.00 | 388.00 | 379.60 | 388.00 | 386.98 | 2.43% | 45,134 |
| Aug 18, 2025 | 380.00 | 384.80 | 377.20 | 378.80 | 377.80 | -0.32% | 56,376 |
| Aug 15, 2025 | 362.40 | 380.60 | 361.60 | 380.00 | 379.00 | 4.91% | 79,696 |
| Aug 14, 2025 | 367.00 | 367.60 | 357.60 | 362.20 | 361.24 | -1.36% | 113,037 |
| Aug 13, 2025 | 367.00 | 372.60 | 362.80 | 367.20 | 366.23 | 0.16% | 37,451 |
| Aug 12, 2025 | 374.40 | 377.40 | 365.40 | 366.60 | 365.63 | -2.08% | 43,745 |
| Aug 11, 2025 | 380.20 | 384.20 | 373.60 | 374.40 | 373.41 | -1.73% | 30,075 |
| Aug 8, 2025 | 388.40 | 389.20 | 379.20 | 381.00 | 379.99 | -2.01% | 30,751 |
| Aug 7, 2025 | 378.00 | 391.00 | 378.00 | 388.80 | 387.77 | 3.57% | 45,708 |
| Aug 6, 2025 | 384.40 | 385.60 | 375.40 | 375.40 | 374.41 | -2.09% | 31,258 |
| Aug 5, 2025 | 378.00 | 385.80 | 373.20 | 383.40 | 382.39 | 2.02% | 71,573 |
| Aug 4, 2025 | 375.20 | 377.60 | 371.20 | 375.80 | 374.81 | 0.27% | 23,415 |
| Aug 1, 2025 | 378.80 | 380.40 | 369.60 | 374.80 | 373.81 | -1.52% | 84,192 |
| Jul 31, 2025 | 381.00 | 387.40 | 380.20 | 380.60 | 379.60 | 0.21% | 67,287 |
| Jul 30, 2025 | 390.80 | 394.00 | 379.00 | 379.80 | 378.80 | -2.11% | 84,115 |
| Jul 29, 2025 | 387.00 | 394.00 | 387.00 | 388.00 | 386.98 | 0.21% | 23,711 |
| Jul 28, 2025 | 390.00 | 395.20 | 384.00 | 387.20 | 386.18 | 0.31% | 46,022 |
| Jul 25, 2025 | 391.60 | 392.20 | 380.40 | 386.00 | 384.98 | -1.43% | 72,399 |
| Jul 24, 2025 | 385.60 | 395.60 | 384.60 | 391.60 | 390.57 | 2.09% | 53,038 |
| Jul 23, 2025 | 385.00 | 389.00 | 379.60 | 383.60 | 382.59 | 0.84% | 111,361 |
| Jul 22, 2025 | 389.00 | 391.60 | 378.20 | 380.40 | 379.40 | -2.06% | 96,808 |
| Jul 21, 2025 | 387.40 | 391.60 | 381.00 | 388.40 | 387.37 | 0.57% | 65,145 |