Vitec Software Group AB Class B VIT_B
OMXSTO · Sweden · Technology Services
SEK 273.80-4.00 (-1.44%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 277.80 | +4.20% | SEK 267.80 | SEK 277.80 | SEK 267.00 | 100.93K |
| 2026-09-29 | SEK 266.60 | +5.21% | SEK 254.80 | SEK 268.60 | SEK 254.80 | 109.57K |
| 2026-09-28 | SEK 253.40 | -0.63% | SEK 254.80 | SEK 258.00 | SEK 250.40 | 72.20K |
| 2026-09-25 | SEK 255.00 | +0.08% | SEK 254.80 | SEK 257.60 | SEK 253.00 | 37.71K |
| 2026-09-24 | SEK 254.80 | -2.82% | SEK 259.20 | SEK 261.80 | SEK 254.80 | 78.93K |
| 2026-09-23 | SEK 262.20 | +1.71% | SEK 260.00 | SEK 264.00 | SEK 259.00 | 91.71K |
| 2026-09-22 | SEK 257.80 | -2.13% | SEK 264.80 | SEK 265.80 | SEK 257.00 | 49.61K |
| 2026-09-21 | SEK 263.40 | +2.09% | SEK 261.60 | SEK 265.60 | SEK 260.40 | 64.82K |
| 2026-09-18 | SEK 258.00 | -2.49% | SEK 264.00 | SEK 265.00 | SEK 257.40 | 56.93K |
| 2026-09-17 | SEK 264.60 | +2.88% | SEK 257.80 | SEK 267.40 | SEK 255.20 | 57.84K |
| 2026-09-16 | SEK 257.20 | -1.98% | SEK 262.20 | SEK 262.60 | SEK 255.40 | 58.62K |
| 2026-09-15 | SEK 262.40 | -0.68% | SEK 264.20 | SEK 264.80 | SEK 259.20 | 33.93K |
| 2026-09-14 | SEK 264.20 | +1.93% | SEK 259.20 | SEK 267.20 | SEK 259.20 | 121.25K |
| 2026-09-11 | SEK 259.20 | +0.47% | SEK 258.60 | SEK 259.80 | SEK 255.00 | 42.07K |
| 2026-09-10 | SEK 258.00 | -1.53% | SEK 262.80 | SEK 263.20 | SEK 258.00 | 67.48K |
| 2026-09-09 | SEK 262.00 | -1.43% | SEK 265.60 | SEK 267.40 | SEK 260.60 | 45.68K |
| 2026-09-08 | SEK 265.80 | -1.92% | SEK 271.80 | SEK 274.40 | SEK 264.00 | 90.58K |
| 2026-09-07 | SEK 271.00 | -0.95% | SEK 273.60 | SEK 275.20 | SEK 267.60 | 49.45K |
| 2026-09-04 | SEK 273.60 | -1.01% | SEK 277.00 | SEK 280.40 | SEK 270.80 | 66.53K |
| 2026-09-03 | SEK 276.40 | +0.66% | SEK 274.00 | SEK 283.40 | SEK 273.40 | 215.87K |
| 2026-09-02 | SEK 274.60 | +0.07% | SEK 274.40 | SEK 277.40 | SEK 268.80 | 65.87K |
| 2026-09-01 | SEK 274.40 | -0.80% | SEK 275.20 | SEK 280.40 | SEK 273.20 | 99.88K |
| 2026-08-31 | SEK 276.60 | -0.93% | SEK 276.00 | SEK 278.40 | SEK 272.20 | 128.67K |
| 2026-08-28 | SEK 279.20 | +1.01% | SEK 276.40 | SEK 282.80 | SEK 272.00 | 163.55K |
| 2026-08-27 | SEK 276.40 | +8.56% | SEK 261.00 | SEK 276.40 | SEK 258.40 | 131.84K |
| 2026-08-26 | SEK 254.60 | -2.38% | SEK 257.80 | SEK 261.00 | SEK 254.60 | 49.84K |
| 2026-08-25 | SEK 260.80 | +1.56% | SEK 254.40 | SEK 262.80 | SEK 254.40 | 85.39K |
| 2026-08-24 | SEK 256.80 | +1.42% | SEK 255.00 | SEK 257.80 | SEK 249.80 | 102.83K |
| 2026-08-21 | SEK 253.20 | 0.00% | SEK 253.60 | SEK 256.40 | SEK 251.40 | 82.28K |
| 2026-08-20 | SEK 253.20 | +1.36% | SEK 248.20 | SEK 255.00 | SEK 246.60 | 54.38K |
| 2026-08-19 | SEK 249.80 | -0.56% | SEK 251.00 | SEK 251.40 | SEK 245.20 | 84.18K |
| 2026-08-18 | SEK 251.20 | +3.54% | SEK 242.60 | SEK 253.60 | SEK 241.80 | 144.06K |
| 2026-08-17 | SEK 242.60 | -1.94% | SEK 247.80 | SEK 247.80 | SEK 240.00 | 112.20K |
| 2026-08-14 | SEK 247.40 | +5.37% | SEK 238.00 | SEK 253.00 | SEK 237.00 | 203.93K |
| 2026-08-13 | SEK 234.80 | -1.43% | SEK 237.60 | SEK 240.00 | SEK 234.60 | 46.95K |
| 2026-08-12 | SEK 238.20 | -2.22% | SEK 243.20 | SEK 245.60 | SEK 237.00 | 53.07K |
| 2026-08-11 | SEK 243.60 | -0.81% | SEK 245.00 | SEK 245.80 | SEK 240.60 | 45.99K |
| 2026-08-10 | SEK 245.60 | +0.33% | SEK 244.80 | SEK 247.00 | SEK 241.60 | 57.91K |
| 2026-08-07 | SEK 244.80 | +3.82% | SEK 235.80 | SEK 247.80 | SEK 235.20 | 173.81K |
| 2026-08-06 | SEK 235.80 | +0.08% | SEK 236.80 | SEK 238.20 | SEK 233.20 | 70.61K |
| 2026-08-05 | SEK 235.60 | 0.00% | SEK 239.00 | SEK 240.40 | SEK 234.00 | 99.28K |
| 2026-08-04 | SEK 235.60 | +0.43% | SEK 235.80 | SEK 236.80 | SEK 233.20 | 111.59K |
| 2026-08-03 | SEK 234.60 | +2.09% | SEK 229.80 | SEK 239.40 | SEK 229.00 | 76.73K |
| 2026-07-31 | SEK 229.80 | -1.88% | SEK 234.20 | SEK 237.00 | SEK 229.80 | 132.87K |
| 2026-07-30 | SEK 234.20 | -2.74% | SEK 240.20 | SEK 240.80 | SEK 233.20 | 101.84K |
| 2026-07-29 | SEK 240.80 | +0.25% | SEK 241.60 | SEK 246.00 | SEK 240.60 | 159.29K |
| 2026-07-28 | SEK 240.20 | +7.42% | SEK 224.00 | SEK 240.20 | SEK 223.20 | 167.43K |
| 2026-07-27 | SEK 223.60 | +4.58% | SEK 216.00 | SEK 223.60 | SEK 215.00 | 191.01K |
| 2026-07-24 | SEK 213.80 | +0.19% | SEK 212.80 | SEK 217.20 | SEK 212.00 | 112.02K |
| 2026-07-23 | SEK 213.40 | -2.73% | SEK 218.80 | SEK 220.00 | SEK 212.80 | 86.39K |
| 2026-07-22 | SEK 219.40 | +0.55% | SEK 219.00 | SEK 223.00 | SEK 215.60 | 74.11K |
| 2026-07-21 | SEK 218.20 | -1.71% | SEK 222.20 | SEK 222.60 | SEK 216.80 | 67.83K |
| 2026-07-20 | SEK 222.00 | -0.54% | SEK 223.00 | SEK 223.40 | SEK 217.80 | 113.95K |
| 2026-07-17 | SEK 223.20 | -0.80% | SEK 225.40 | SEK 229.40 | SEK 221.00 | 119.38K |
| 2026-07-16 | SEK 225.00 | +0.63% | SEK 223.60 | SEK 225.80 | SEK 219.60 | 96.38K |
| 2026-07-15 | SEK 223.60 | -3.45% | SEK 232.00 | SEK 232.60 | SEK 214.40 | 365.51K |
| 2026-07-14 | SEK 231.60 | -0.26% | SEK 245.80 | SEK 248.40 | SEK 218.20 | 437.49K |
| 2026-07-13 | SEK 232.20 | +1.84% | SEK 227.00 | SEK 233.00 | SEK 224.40 | 146.95K |
| 2026-07-10 | SEK 228.00 | +1.42% | SEK 225.00 | SEK 230.80 | SEK 223.60 | 81.93K |
| 2026-07-09 | SEK 224.80 | -0.09% | SEK 228.40 | SEK 228.40 | SEK 221.40 | 107.58K |
| 2026-07-08 | SEK 225.00 | -3.76% | SEK 233.20 | SEK 233.20 | SEK 224.60 | 93.82K |
| 2026-07-07 | SEK 233.80 | -0.34% | SEK 236.40 | SEK 239.40 | SEK 230.40 | 211.59K |
| 2026-07-06 | SEK 234.60 | +0.34% | SEK 234.00 | SEK 237.00 | SEK 230.60 | 133.48K |
| 2026-07-03 | SEK 233.80 | +0.95% | SEK 232.80 | SEK 238.00 | SEK 231.00 | 106.65K |
| 2026-07-02 | SEK 231.60 | +0.43% | SEK 230.80 | SEK 236.00 | SEK 228.80 | 127.13K |
| 2026-07-01 | SEK 230.60 | +1.05% | SEK 229.20 | SEK 232.40 | SEK 222.60 | 78.12K |
| 2026-06-30 | SEK 228.20 | +0.71% | SEK 227.80 | SEK 230.00 | SEK 226.00 | 97.19K |
| 2026-06-29 | SEK 226.60 | -0.96% | SEK 231.40 | SEK 233.60 | SEK 226.40 | 80.83K |
| 2026-06-26 | SEK 228.80 | +1.24% | SEK 225.00 | SEK 229.20 | SEK 221.00 | 103.69K |
| 2026-06-25 | SEK 226.00 | +1.62% | SEK 223.00 | SEK 227.60 | SEK 220.00 | 64.94K |
| 2026-06-24 | SEK 222.40 | -2.28% | SEK 226.00 | SEK 228.20 | SEK 219.60 | 109.34K |
| 2026-06-23 | SEK 227.60 | +2.80% | SEK 220.00 | SEK 230.60 | SEK 218.60 | 80.83K |
| 2026-06-22 | SEK 221.40 | -0.90% | SEK 223.40 | SEK 226.20 | SEK 217.80 | 88.61K |
| 2026-06-18 | SEK 223.40 | -3.29% | SEK 230.40 | SEK 235.00 | SEK 219.00 | 155.44K |
| 2026-06-17 | SEK 231.00 | -1.45% | SEK 234.00 | SEK 234.00 | SEK 227.80 | 53.18K |
| 2026-06-16 | SEK 234.40 | -1.10% | SEK 238.00 | SEK 239.80 | SEK 232.20 | 64.94K |
| 2026-06-15 | SEK 237.00 | -0.75% | SEK 242.80 | SEK 245.40 | SEK 236.80 | 72.41K |
| 2026-06-12 | SEK 238.80 | +2.05% | SEK 236.80 | SEK 241.00 | SEK 232.80 | 139.34K |
| 2026-06-11 | SEK 234.00 | -4.49% | SEK 242.60 | SEK 243.00 | SEK 231.80 | 120.41K |
| 2026-06-10 | SEK 245.00 | -2.93% | SEK 253.00 | SEK 253.00 | SEK 242.20 | 61.91K |
| 2026-06-09 | SEK 252.40 | -1.87% | SEK 256.00 | SEK 256.00 | SEK 248.00 | 97.04K |
| 2026-06-08 | SEK 257.20 | -0.54% | SEK 255.20 | SEK 259.20 | SEK 252.40 | 89.49K |
| 2026-06-05 | SEK 258.60 | -1.22% | SEK 261.80 | SEK 272.80 | SEK 258.20 | 108.81K |
| 2026-06-04 | SEK 261.80 | +1.32% | SEK 257.80 | SEK 266.00 | SEK 257.00 | 102.49K |
| 2026-06-03 | SEK 258.40 | -4.93% | SEK 271.20 | SEK 271.80 | SEK 257.00 | 162.05K |
| 2026-06-02 | SEK 271.80 | -3.75% | SEK 282.00 | SEK 284.60 | SEK 268.60 | 164.25K |
| 2026-06-01 | SEK 282.40 | +8.20% | SEK 267.20 | SEK 283.60 | SEK 267.00 | 307.85K |
| 2026-05-29 | SEK 261.00 | -1.88% | SEK 268.00 | SEK 271.80 | SEK 260.40 | 1.01M |
| 2026-05-28 | SEK 266.00 | +0.23% | SEK 262.80 | SEK 269.00 | SEK 260.40 | 251.97K |
| 2026-05-27 | SEK 265.40 | -1.48% | SEK 270.40 | SEK 270.40 | SEK 263.00 | 129.57K |