Vitec Software Group AB (publ) (STO:VIT.B)
Sweden
· Delayed Price · Currency is SEK 257.60
0.00 (0.00%)
Apr 29, 2026, 9:00 AM CET
Vitec Software Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 263.80 | 263.80 | 255.00 | 257.60 | 257.60 | -2.79% | 119,727 |
| 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% | 101,495 |
| 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 |
| Feb 10, 2026 | 262.20 | 265.60 | 259.80 | 260.40 | 259.36 | -0.23% | 214,544 |
| Feb 9, 2026 | 265.20 | 268.00 | 258.00 | 261.00 | 259.95 | 0.69% | 634,827 |
| Feb 6, 2026 | 248.60 | 260.00 | 241.80 | 259.20 | 258.16 | 14.69% | 697,216 |
| Feb 5, 2026 | 235.60 | 235.60 | 226.00 | 226.00 | 225.09 | -3.17% | 204,946 |
| Feb 4, 2026 | 230.40 | 235.60 | 221.80 | 233.40 | 232.46 | 1.04% | 310,113 |
| Feb 3, 2026 | 245.80 | 246.80 | 230.20 | 231.00 | 230.07 | -5.56% | 153,775 |
| Feb 2, 2026 | 250.00 | 250.60 | 243.60 | 244.60 | 243.62 | -2.16% | 115,592 |
| Jan 30, 2026 | 256.80 | 259.20 | 250.00 | 250.00 | 249.00 | -1.96% | 148,056 |
| Jan 29, 2026 | 264.40 | 264.80 | 255.00 | 255.00 | 253.98 | -3.41% | 103,145 |
| Jan 28, 2026 | 263.60 | 266.40 | 262.40 | 264.00 | 262.94 | 0.38% | 73,914 |
| Jan 27, 2026 | 266.20 | 266.40 | 261.80 | 263.00 | 261.95 | -0.75% | 102,040 |
| Jan 26, 2026 | 265.40 | 267.60 | 263.80 | 265.00 | 263.94 | -0.75% | 303,836 |
| Jan 23, 2026 | 269.60 | 271.00 | 266.00 | 267.00 | 265.93 | -0.82% | 178,898 |
| Jan 22, 2026 | 271.80 | 273.00 | 267.80 | 269.20 | 268.12 | 0.67% | 84,118 |
| Jan 21, 2026 | 273.00 | 273.20 | 264.00 | 267.40 | 266.33 | -2.41% | 89,860 |
| Jan 20, 2026 | 273.00 | 277.40 | 271.00 | 274.00 | 272.90 | 0.07% | 60,043 |
| Jan 19, 2026 | 284.00 | 284.80 | 273.80 | 273.80 | 272.70 | -5.13% | 83,999 |
| Jan 16, 2026 | 299.60 | 304.60 | 288.60 | 288.60 | 287.44 | 0.21% | 114,643 |
| Jan 15, 2026 | 287.40 | 290.80 | 282.80 | 288.00 | 286.85 | 0.14% | 73,782 |
| Jan 14, 2026 | 294.80 | 294.80 | 287.40 | 287.60 | 286.45 | -1.57% | 111,236 |
| Jan 13, 2026 | 290.00 | 297.80 | 284.80 | 292.20 | 291.03 | 1.11% | 89,130 |
| Jan 12, 2026 | 292.00 | 294.80 | 283.00 | 289.00 | 287.84 | -0.82% | 48,103 |
| Jan 9, 2026 | 290.80 | 295.40 | 289.60 | 291.40 | 290.23 | -0.14% | 40,215 |
| Jan 8, 2026 | 294.00 | 297.20 | 290.60 | 291.80 | 290.63 | -1.08% | 33,046 |
| Jan 7, 2026 | 292.80 | 300.80 | 292.80 | 295.00 | 293.82 | 1.79% | 79,126 |
| Jan 5, 2026 | 291.40 | 293.80 | 288.00 | 289.80 | 288.64 | -0.07% | 30,895 |
| Jan 2, 2026 | 309.00 | 309.80 | 289.20 | 290.00 | 288.84 | -6.33% | 65,013 |
| Dec 30, 2025 | 308.80 | 310.60 | 307.60 | 309.60 | 308.36 | 0.45% | 54,891 |
| Dec 29, 2025 | 303.20 | 310.00 | 303.20 | 308.20 | 306.97 | 1.65% | 38,958 |
| Dec 23, 2025 | 305.00 | 308.20 | 302.20 | 303.20 | 301.99 | -0.66% | 18,615 |
| Dec 22, 2025 | 303.20 | 306.40 | 300.40 | 305.20 | 303.98 | 0.66% | 54,258 |
| Dec 19, 2025 | 305.80 | 305.80 | 300.00 | 303.20 | 301.99 | -1.24% | 42,692 |
| Dec 18, 2025 | 301.60 | 308.20 | 296.40 | 307.00 | 304.87 | 1.52% | 44,423 |
| Dec 17, 2025 | 304.00 | 304.40 | 297.00 | 302.40 | 300.31 | -0.13% | 37,438 |
| Dec 16, 2025 | 301.40 | 306.20 | 299.20 | 302.80 | 300.70 | 0.20% | 44,264 |
| Dec 15, 2025 | 306.00 | 307.60 | 300.60 | 302.20 | 300.11 | -1.24% | 44,992 |
| Dec 12, 2025 | 306.20 | 310.20 | 305.00 | 306.00 | 303.88 | -0.07% | 26,485 |
| Dec 11, 2025 | 304.80 | 308.00 | 302.60 | 306.20 | 304.08 | 0.39% | 28,576 |
| Dec 10, 2025 | 311.80 | 311.80 | 300.00 | 305.00 | 302.89 | -2.37% | 49,335 |
| Dec 9, 2025 | 305.80 | 314.80 | 305.00 | 312.40 | 310.24 | 2.16% | 49,264 |
| Dec 8, 2025 | 306.80 | 307.60 | 301.80 | 305.80 | 303.68 | -0.46% | 57,076 |
| Dec 5, 2025 | 308.60 | 310.00 | 305.40 | 307.20 | 305.07 | -0.45% | 38,904 |
| Dec 4, 2025 | 306.80 | 310.00 | 305.00 | 308.60 | 306.46 | 0.98% | 50,883 |
| Dec 3, 2025 | 309.00 | 310.20 | 305.00 | 305.60 | 303.48 | -0.91% | 35,041 |
| Dec 2, 2025 | 308.00 | 311.00 | 306.60 | 308.40 | 306.26 | -0.06% | 34,539 |
| Dec 1, 2025 | 312.40 | 312.60 | 303.20 | 308.60 | 306.46 | -1.28% | 45,971 |
| Nov 28, 2025 | 315.00 | 315.00 | 307.60 | 312.60 | 310.43 | -0.51% | 85,663 |