UK markets open in 58 minutes
NIKKEI 225
38,761.80 -161.20 (-0.41%) HANG SENG
18,459.57 +56.57 (+0.31%) CRUDE OIL
73.38 -0.84 (-1.13%) GOLD FUTURES
2,368.10 -1.20 (-0.05%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,852.30 +210.89 (+0.39%)
Vitec Software Group AB (publ) (VIT-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 539.50 | 551.00 | 533.00 | 546.00 | 546.00 | 41,286 |
| 31 May 2024 | 528.00 | 539.00 | 525.50 | 537.50 | 537.50 | 161,803 |
| 30 May 2024 | 532.50 | 537.00 | 528.00 | 533.00 | 533.00 | 27,802 |
| 29 May 2024 | 537.00 | 539.50 | 529.50 | 532.50 | 532.50 | 30,408 |
| 28 May 2024 | 542.00 | 551.00 | 538.50 | 540.00 | 540.00 | 17,948 |
| 27 May 2024 | 539.00 | 549.00 | 538.00 | 540.50 | 540.50 | 31,155 |
| 24 May 2024 | 553.00 | 553.00 | 538.00 | 538.00 | 538.00 | 15,864 |
| 23 May 2024 | 551.50 | 557.50 | 547.50 | 553.00 | 553.00 | 14,625 |
| 22 May 2024 | 541.00 | 559.00 | 541.00 | 550.50 | 550.50 | 27,791 |
| 21 May 2024 | 550.50 | 553.50 | 540.50 | 541.00 | 541.00 | 15,670 |
| 20 May 2024 | 544.00 | 555.50 | 539.00 | 550.50 | 550.50 | 80,687 |
| 17 May 2024 | 542.00 | 544.00 | 536.00 | 544.00 | 544.00 | 8,742 |
| 16 May 2024 | 540.00 | 542.00 | 535.00 | 542.00 | 542.00 | 27,919 |
| 15 May 2024 | 538.50 | 542.50 | 522.50 | 536.50 | 536.50 | 25,970 |
| 14 May 2024 | 530.50 | 538.50 | 529.00 | 538.00 | 538.00 | 94,487 |
| 13 May 2024 | 527.00 | 533.50 | 526.00 | 530.50 | 530.50 | 27,475 |
| 10 May 2024 | 522.50 | 534.50 | 516.50 | 534.50 | 534.50 | 39,688 |
| 08 May 2024 | 503.00 | 522.50 | 500.50 | 522.50 | 522.50 | 81,538 |
| 07 May 2024 | 500.00 | 501.50 | 490.40 | 501.50 | 501.50 | 49,005 |
| 06 May 2024 | 500.00 | 506.00 | 496.00 | 500.00 | 500.00 | 78,674 |
| 03 May 2024 | 499.20 | 512.50 | 484.00 | 504.00 | 504.00 | 666,294 |
| 02 May 2024 | 530.50 | 530.50 | 520.00 | 521.00 | 521.00 | 36,318 |
| 30 Apr 2024 | 528.00 | 532.00 | 525.00 | 530.50 | 530.50 | 20,729 |
| 29 Apr 2024 | 518.00 | 526.00 | 517.00 | 526.00 | 526.00 | 37,112 |
| 26 Apr 2024 | 500.00 | 518.50 | 499.20 | 518.50 | 518.50 | 48,290 |
| 25 Apr 2024 | 511.00 | 511.00 | 494.00 | 499.20 | 499.20 | 47,234 |
| 24 Apr 2024 | 505.00 | 518.00 | 502.00 | 512.00 | 512.00 | 55,602 |
| 23 Apr 2024 | 499.00 | 507.50 | 491.00 | 505.00 | 505.00 | 60,144 |
| 22 Apr 2024 | 512.50 | 519.00 | 499.60 | 500.00 | 500.00 | 36,140 |
| 19 Apr 2024 | 500.00 | 516.00 | 499.60 | 511.00 | 511.00 | 59,025 |
| 18 Apr 2024 | 507.00 | 522.50 | 494.00 | 505.00 | 505.00 | 291,536 |
| 17 Apr 2024 | 534.50 | 537.50 | 532.00 | 534.50 | 534.50 | 46,700 |
| 16 Apr 2024 | 544.50 | 544.50 | 531.00 | 534.50 | 534.50 | 41,863 |
| 15 Apr 2024 | 543.00 | 555.50 | 541.00 | 550.00 | 550.00 | 47,666 |
| 12 Apr 2024 | 553.00 | 562.00 | 542.00 | 543.00 | 543.00 | 74,551 |
| 11 Apr 2024 | 551.00 | 555.00 | 548.00 | 550.00 | 550.00 | 46,234 |
| 10 Apr 2024 | 551.50 | 560.50 | 548.00 | 552.50 | 552.50 | 39,121 |
| 09 Apr 2024 | 551.50 | 557.50 | 546.00 | 551.50 | 551.50 | 29,065 |
| 08 Apr 2024 | 565.00 | 569.50 | 549.50 | 551.50 | 551.50 | 31,782 |
| 05 Apr 2024 | 562.00 | 566.50 | 556.50 | 565.00 | 565.00 | 28,971 |
| 04 Apr 2024 | 556.50 | 567.00 | 555.00 | 566.00 | 566.00 | 15,627 |
| 03 Apr 2024 | 547.00 | 552.00 | 542.00 | 552.00 | 552.00 | 17,715 |
| 02 Apr 2024 | 556.00 | 561.00 | 546.50 | 547.00 | 547.00 | 39,511 |
| 28 Mar 2024 | 555.50 | 561.00 | 553.50 | 556.00 | 556.00 | 14,204 |
| 27 Mar 2024 | 544.50 | 557.00 | 544.50 | 556.00 | 556.00 | 22,408 |
| 26 Mar 2024 | 545.50 | 551.00 | 540.00 | 544.50 | 544.50 | 30,852 |
| 25 Mar 2024 | 528.00 | 545.00 | 528.00 | 544.50 | 544.50 | 33,909 |
| 22 Mar 2024 | 542.50 | 542.50 | 533.50 | 539.00 | 539.00 | 22,677 |
| 22 Mar 2024 | 0.57 Dividend | |||||
| 21 Mar 2024 | 532.50 | 548.00 | 532.50 | 542.50 | 541.93 | 21,566 |
| 20 Mar 2024 | 531.50 | 535.50 | 523.00 | 531.50 | 530.94 | 16,078 |
| 19 Mar 2024 | 530.00 | 532.50 | 517.00 | 531.50 | 530.94 | 40,572 |
| 18 Mar 2024 | 531.50 | 536.00 | 523.50 | 531.00 | 530.44 | 43,505 |
| 15 Mar 2024 | 541.50 | 544.00 | 533.00 | 534.00 | 533.44 | 28,640 |
| 14 Mar 2024 | 547.50 | 551.00 | 539.50 | 542.50 | 541.93 | 32,017 |
| 13 Mar 2024 | 551.50 | 559.50 | 545.50 | 547.50 | 546.92 | 53,256 |
| 12 Mar 2024 | 552.00 | 553.50 | 534.00 | 551.50 | 550.92 | 66,669 |
| 11 Mar 2024 | 571.00 | 571.00 | 547.00 | 552.50 | 551.92 | 33,632 |
| 08 Mar 2024 | 582.50 | 586.00 | 568.00 | 572.00 | 571.40 | 20,236 |
| 07 Mar 2024 | 573.00 | 588.00 | 569.50 | 582.50 | 581.89 | 159,002 |
| 06 Mar 2024 | 567.00 | 575.50 | 563.00 | 573.00 | 572.40 | 22,975 |
| 05 Mar 2024 | 572.00 | 572.00 | 554.50 | 567.00 | 566.40 | 31,975 |
| 04 Mar 2024 | 580.00 | 584.00 | 566.00 | 572.00 | 571.40 | 27,291 |
| 01 Mar 2024 | 568.00 | 580.50 | 567.50 | 580.50 | 579.89 | 22,367 |
| 29 Feb 2024 | 557.50 | 570.50 | 557.50 | 568.00 | 567.40 | 35,466 |
| 28 Feb 2024 | 543.00 | 565.00 | 542.50 | 557.50 | 556.91 | 16,850 |
| 27 Feb 2024 | 547.00 | 550.00 | 543.50 | 548.50 | 547.92 | 19,532 |
| 26 Feb 2024 | 552.50 | 554.00 | 542.00 | 547.00 | 546.43 | 103,056 |
| 23 Feb 2024 | 555.00 | 559.00 | 550.00 | 552.50 | 551.92 | 11,144 |
| 22 Feb 2024 | 560.00 | 565.00 | 554.50 | 555.00 | 554.42 | 8,730 |
| 21 Feb 2024 | 559.00 | 561.00 | 546.00 | 552.00 | 551.42 | 16,185 |
| 20 Feb 2024 | 576.50 | 578.00 | 558.00 | 559.50 | 558.91 | 14,914 |
| 19 Feb 2024 | 572.00 | 580.50 | 568.50 | 576.50 | 575.89 | 49,415 |
| 16 Feb 2024 | 575.50 | 586.00 | 571.00 | 574.50 | 573.90 | 21,734 |
| 15 Feb 2024 | 561.00 | 575.50 | 555.00 | 575.50 | 574.90 | 32,529 |
| 14 Feb 2024 | 552.50 | 563.00 | 550.00 | 561.00 | 560.41 | 13,061 |
| 13 Feb 2024 | 567.50 | 572.00 | 546.00 | 552.50 | 551.92 | 24,749 |
| 12 Feb 2024 | 569.00 | 576.00 | 568.50 | 570.50 | 569.90 | 26,877 |
| 09 Feb 2024 | 565.00 | 569.00 | 557.00 | 569.00 | 568.40 | 22,601 |
| 08 Feb 2024 | 555.00 | 566.00 | 555.00 | 565.00 | 564.41 | 33,304 |
| 07 Feb 2024 | 531.50 | 556.50 | 531.50 | 555.00 | 554.42 | 68,552 |
| 06 Feb 2024 | 534.50 | 537.50 | 528.00 | 531.50 | 530.94 | 21,601 |
| 05 Feb 2024 | 524.00 | 540.00 | 519.50 | 533.50 | 532.94 | 80,678 |
| 02 Feb 2024 | 543.00 | 551.50 | 524.00 | 524.00 | 523.45 | 95,004 |
| 01 Feb 2024 | 557.50 | 571.00 | 527.00 | 540.00 | 539.43 | 112,510 |
| 31 Jan 2024 | 576.00 | 586.00 | 576.00 | 580.00 | 579.39 | 23,714 |
| 30 Jan 2024 | 583.50 | 587.00 | 581.50 | 582.00 | 581.39 | 14,204 |
| 29 Jan 2024 | 565.00 | 583.00 | 545.50 | 581.50 | 580.89 | 95,709 |
| 26 Jan 2024 | 589.50 | 593.50 | 583.50 | 591.50 | 590.88 | 19,742 |
| 25 Jan 2024 | 584.00 | 590.00 | 580.00 | 590.00 | 589.38 | 13,505 |
| 24 Jan 2024 | 583.00 | 588.00 | 580.00 | 584.00 | 583.39 | 11,910 |
| 23 Jan 2024 | 575.50 | 580.00 | 569.00 | 579.00 | 578.39 | 18,396 |
| 22 Jan 2024 | 568.50 | 577.50 | 566.00 | 574.50 | 573.90 | 11,511 |
| 19 Jan 2024 | 576.50 | 583.50 | 572.00 | 572.00 | 571.40 | 11,470 |
| 18 Jan 2024 | 572.00 | 580.00 | 570.00 | 576.50 | 575.89 | 15,771 |
| 17 Jan 2024 | 589.00 | 589.00 | 568.00 | 572.50 | 571.90 | 83,440 |
| 16 Jan 2024 | 585.00 | 596.00 | 585.00 | 589.00 | 588.38 | 21,895 |
| 15 Jan 2024 | 592.50 | 593.50 | 586.50 | 588.00 | 587.38 | 12,169 |
| 12 Jan 2024 | 572.50 | 593.00 | 572.50 | 590.00 | 589.38 | 54,718 |
| 11 Jan 2024 | 590.00 | 590.00 | 571.00 | 571.00 | 570.40 | 20,602 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.