Vitec Software Group AB (publ) (STO:VIT.B)
Sweden
· Delayed Price · Currency is SEK 240.40
-8.40 (-3.38%)
At close: Mar 9, 2026
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 244.20 | 248.60 | 238.00 | 240.40 | 240.40 | -3.38% | 88,643 |
| Mar 6, 2026 | 255.00 | 257.60 | 245.60 | 248.80 | 248.80 | -0.96% | 130,463 |
| Mar 5, 2026 | 240.20 | 253.40 | 235.20 | 251.20 | 251.20 | 5.10% | 142,894 |
| Mar 4, 2026 | 232.00 | 241.00 | 230.20 | 239.00 | 239.00 | 3.82% | 113,779 |
| Mar 3, 2026 | 231.80 | 233.00 | 224.00 | 230.20 | 230.20 | -1.03% | 110,985 |
| Mar 2, 2026 | 235.20 | 238.60 | 229.20 | 232.60 | 232.60 | -2.76% | 144,042 |
| Feb 27, 2026 | 245.20 | 245.20 | 234.20 | 239.20 | 239.20 | -2.45% | 137,411 |
| Feb 26, 2026 | 235.60 | 246.80 | 233.80 | 245.20 | 245.20 | 4.34% | 116,070 |
| Feb 25, 2026 | 237.20 | 241.40 | 234.20 | 235.00 | 235.00 | -0.51% | 130,011 |
| Feb 24, 2026 | 235.40 | 240.20 | 230.80 | 236.20 | 236.20 | -0.34% | 102,069 |
| Feb 23, 2026 | 243.20 | 245.00 | 236.20 | 237.00 | 237.00 | -2.55% | 97,823 |
| Feb 20, 2026 | 244.40 | 247.00 | 237.80 | 243.20 | 243.20 | 0.25% | 476,392 |
| Feb 19, 2026 | 236.80 | 248.40 | 236.40 | 242.60 | 242.60 | 2.54% | 136,729 |
| Feb 18, 2026 | 230.80 | 238.60 | 229.00 | 236.60 | 236.60 | 2.51% | 125,619 |
| Feb 17, 2026 | 233.00 | 233.20 | 224.40 | 230.80 | 230.80 | -1.37% | 206,096 |
| Feb 16, 2026 | 244.80 | 245.00 | 233.40 | 234.00 | 234.00 | -3.78% | 107,985 |
| Feb 13, 2026 | 237.40 | 244.60 | 236.20 | 243.20 | 243.20 | 2.18% | 118,452 |
| Feb 12, 2026 | 250.40 | 250.60 | 236.00 | 238.00 | 238.00 | -4.95% | 255,947 |
| Feb 11, 2026 | 257.80 | 261.00 | 250.40 | 250.40 | 250.40 | -3.84% | 284,853 |
| Feb 10, 2026 | 262.20 | 265.60 | 259.80 | 260.40 | 260.40 | -0.23% | 214,544 |
| Feb 9, 2026 | 265.20 | 268.00 | 258.00 | 261.00 | 261.00 | 0.69% | 634,827 |
| Feb 6, 2026 | 248.60 | 260.00 | 241.80 | 259.20 | 259.20 | 14.69% | 697,216 |
| Feb 5, 2026 | 235.60 | 235.60 | 226.00 | 226.00 | 226.00 | -3.17% | 204,946 |
| Feb 4, 2026 | 230.40 | 235.60 | 221.80 | 233.40 | 233.40 | 1.04% | 310,113 |
| Feb 3, 2026 | 245.80 | 246.80 | 230.20 | 231.00 | 231.00 | -5.56% | 153,775 |
| Feb 2, 2026 | 250.00 | 250.60 | 243.60 | 244.60 | 244.60 | -2.16% | 115,592 |
| Jan 30, 2026 | 256.80 | 259.20 | 250.00 | 250.00 | 250.00 | -1.96% | 148,056 |
| Jan 29, 2026 | 264.40 | 264.80 | 255.00 | 255.00 | 255.00 | -3.41% | 103,145 |
| Jan 28, 2026 | 263.60 | 266.40 | 262.40 | 264.00 | 264.00 | 0.38% | 73,914 |
| Jan 27, 2026 | 266.20 | 266.40 | 261.80 | 263.00 | 263.00 | -0.75% | 102,040 |
| Jan 26, 2026 | 265.40 | 267.60 | 263.80 | 265.00 | 265.00 | -0.75% | 303,836 |
| Jan 23, 2026 | 269.60 | 271.00 | 266.00 | 267.00 | 267.00 | -0.82% | 178,898 |
| Jan 22, 2026 | 271.80 | 273.00 | 267.80 | 269.20 | 269.20 | 0.67% | 84,118 |
| Jan 21, 2026 | 273.00 | 273.20 | 264.00 | 267.40 | 267.40 | -2.41% | 89,860 |
| Jan 20, 2026 | 273.00 | 277.40 | 271.00 | 274.00 | 274.00 | 0.07% | 60,043 |
| Jan 19, 2026 | 284.00 | 284.80 | 273.80 | 273.80 | 273.80 | -5.13% | 83,999 |
| Jan 16, 2026 | 299.60 | 304.60 | 288.60 | 288.60 | 288.60 | 0.21% | 114,643 |
| Jan 15, 2026 | 287.40 | 290.80 | 282.80 | 288.00 | 288.00 | 0.14% | 73,782 |
| Jan 14, 2026 | 294.80 | 294.80 | 287.40 | 287.60 | 287.60 | -1.57% | 111,236 |
| Jan 13, 2026 | 290.00 | 297.80 | 284.80 | 292.20 | 292.20 | 1.11% | 89,130 |
| Jan 12, 2026 | 292.00 | 294.80 | 283.00 | 289.00 | 289.00 | -0.82% | 48,103 |
| Jan 9, 2026 | 290.80 | 295.40 | 289.60 | 291.40 | 291.40 | -0.14% | 40,215 |
| Jan 8, 2026 | 294.00 | 297.20 | 290.60 | 291.80 | 291.80 | -1.08% | 33,046 |
| Jan 7, 2026 | 292.80 | 300.80 | 292.80 | 295.00 | 295.00 | 1.79% | 79,126 |
| Jan 5, 2026 | 291.40 | 293.80 | 288.00 | 289.80 | 289.80 | -0.07% | 30,895 |
| Jan 2, 2026 | 309.00 | 309.80 | 289.20 | 290.00 | 290.00 | -6.33% | 65,013 |
| Dec 30, 2025 | 308.80 | 310.60 | 307.60 | 309.60 | 309.60 | 0.45% | 54,891 |
| Dec 29, 2025 | 303.20 | 310.00 | 303.20 | 308.20 | 308.20 | 1.65% | 38,958 |
| Dec 23, 2025 | 305.00 | 308.20 | 302.20 | 303.20 | 303.20 | -0.66% | 18,615 |
| Dec 22, 2025 | 303.20 | 306.40 | 300.40 | 305.20 | 305.20 | 0.66% | 54,258 |
| Dec 19, 2025 | 305.80 | 305.80 | 300.00 | 303.20 | 303.20 | -1.24% | 42,692 |
| Dec 18, 2025 | 301.60 | 308.20 | 296.40 | 307.00 | 306.10 | 1.52% | 44,423 |
| Dec 17, 2025 | 304.00 | 304.40 | 297.00 | 302.40 | 301.51 | -0.13% | 37,438 |
| Dec 16, 2025 | 301.40 | 306.20 | 299.20 | 302.80 | 301.91 | 0.20% | 44,264 |
| Dec 15, 2025 | 306.00 | 307.60 | 300.60 | 302.20 | 301.31 | -1.24% | 44,992 |
| Dec 12, 2025 | 306.20 | 310.20 | 305.00 | 306.00 | 305.10 | -0.07% | 26,485 |
| Dec 11, 2025 | 304.80 | 308.00 | 302.60 | 306.20 | 305.30 | 0.39% | 28,576 |
| Dec 10, 2025 | 311.80 | 311.80 | 300.00 | 305.00 | 304.11 | -2.37% | 49,335 |
| Dec 9, 2025 | 305.80 | 314.80 | 305.00 | 312.40 | 311.48 | 2.16% | 49,264 |
| Dec 8, 2025 | 306.80 | 307.60 | 301.80 | 305.80 | 304.90 | -0.46% | 57,076 |
| Dec 5, 2025 | 308.60 | 310.00 | 305.40 | 307.20 | 306.30 | -0.45% | 38,904 |
| Dec 4, 2025 | 306.80 | 310.00 | 305.00 | 308.60 | 307.70 | 0.98% | 50,883 |
| Dec 3, 2025 | 309.00 | 310.20 | 305.00 | 305.60 | 304.70 | -0.91% | 35,041 |
| Dec 2, 2025 | 308.00 | 311.00 | 306.60 | 308.40 | 307.50 | -0.06% | 34,539 |
| Dec 1, 2025 | 312.40 | 312.60 | 303.20 | 308.60 | 307.70 | -1.28% | 45,971 |
| Nov 28, 2025 | 315.00 | 315.00 | 307.60 | 312.60 | 311.68 | -0.51% | 85,663 |
| Nov 27, 2025 | 308.20 | 316.40 | 308.20 | 314.20 | 313.28 | 1.68% | 36,195 |
| Nov 26, 2025 | 310.00 | 315.00 | 305.60 | 309.00 | 308.09 | 0.39% | 40,605 |
| Nov 25, 2025 | 305.40 | 309.60 | 303.20 | 307.80 | 306.90 | 0.85% | 41,485 |
| Nov 24, 2025 | 303.20 | 305.80 | 300.00 | 305.20 | 304.31 | 1.06% | 76,354 |
| Nov 21, 2025 | 302.00 | 305.00 | 298.60 | 302.00 | 301.11 | -0.26% | 28,141 |
| Nov 20, 2025 | 305.20 | 307.00 | 302.20 | 302.80 | 301.91 | 0.20% | 51,597 |
| Nov 19, 2025 | 300.20 | 304.40 | 298.40 | 302.20 | 301.31 | 0.53% | 37,116 |
| Nov 18, 2025 | 304.20 | 305.40 | 298.00 | 300.60 | 299.72 | -2.28% | 95,322 |
| Nov 17, 2025 | 318.20 | 320.00 | 307.60 | 307.60 | 306.70 | -3.63% | 76,317 |
| Nov 14, 2025 | 318.60 | 320.00 | 315.60 | 319.20 | 318.26 | 0.06% | 75,305 |
| Nov 13, 2025 | 320.00 | 322.20 | 318.20 | 319.00 | 318.06 | -0.31% | 53,158 |
| Nov 12, 2025 | 322.40 | 322.40 | 318.20 | 320.00 | 319.06 | -0.50% | 63,115 |
| Nov 11, 2025 | 315.00 | 324.20 | 313.40 | 321.60 | 320.66 | 2.10% | 58,241 |
| Nov 10, 2025 | 309.40 | 318.80 | 309.40 | 315.00 | 314.08 | 2.81% | 81,781 |
| Nov 7, 2025 | 311.20 | 314.00 | 306.20 | 306.40 | 305.50 | -1.03% | 94,635 |
| Nov 6, 2025 | 318.80 | 321.00 | 309.60 | 309.60 | 308.69 | -2.89% | 65,604 |
| Nov 5, 2025 | 319.00 | 320.00 | 316.20 | 318.80 | 317.87 | -0.81% | 53,287 |
| Nov 4, 2025 | 330.20 | 330.20 | 320.60 | 321.40 | 320.46 | -2.90% | 56,039 |
| Nov 3, 2025 | 332.40 | 337.80 | 330.80 | 331.00 | 330.03 | -0.48% | 75,997 |
| Oct 31, 2025 | 339.20 | 340.00 | 332.60 | 332.60 | 331.62 | -2.12% | 41,121 |
| Oct 30, 2025 | 342.20 | 344.00 | 338.00 | 339.80 | 338.80 | -0.82% | 65,120 |
| Oct 29, 2025 | 349.00 | 351.80 | 342.00 | 342.60 | 341.60 | -2.28% | 70,604 |
| Oct 28, 2025 | 355.80 | 356.00 | 348.20 | 350.60 | 349.57 | -1.85% | 52,595 |
| Oct 27, 2025 | 356.20 | 359.80 | 352.60 | 357.20 | 356.15 | 0.28% | 34,131 |
| Oct 24, 2025 | 355.00 | 359.40 | 353.80 | 356.20 | 355.16 | 0.39% | 51,228 |
| Oct 23, 2025 | 351.20 | 356.00 | 348.20 | 354.80 | 353.76 | 1.03% | 51,775 |
| Oct 22, 2025 | 356.20 | 358.20 | 351.20 | 351.20 | 350.17 | -1.68% | 121,597 |
| Oct 21, 2025 | 352.40 | 362.60 | 352.40 | 357.20 | 356.15 | 1.36% | 60,795 |
| Oct 20, 2025 | 347.20 | 355.80 | 343.80 | 352.40 | 351.37 | 1.50% | 147,146 |
| Oct 17, 2025 | 363.80 | 366.40 | 347.20 | 347.20 | 346.18 | -5.34% | 188,517 |
| Oct 16, 2025 | 359.60 | 383.00 | 346.20 | 366.80 | 365.72 | -1.98% | 334,849 |
| Oct 15, 2025 | 360.00 | 375.40 | 358.60 | 374.20 | 373.10 | 3.94% | 135,892 |
| Oct 14, 2025 | 365.20 | 366.20 | 356.80 | 360.00 | 358.94 | -1.96% | 97,079 |
| Oct 13, 2025 | 360.00 | 367.40 | 355.80 | 367.20 | 366.12 | 2.00% | 87,945 |