Vitec Software Group AB (publ) (0RDI.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:24PM BST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 499.60 | 501.50 | 492.80 | 501.50 | 501.50 | 2,756 |
| 12 Sept 2024 | 507.50 | 508.50 | 498.40 | 501.50 | 501.50 | 140,911 |
| 11 Sept 2024 | 503.00 | 510.00 | 496.20 | 496.20 | 496.20 | 4,944 |
| 10 Sept 2024 | 536.50 | 537.50 | 529.50 | 529.50 | 529.50 | 99 |
| 09 Sept 2024 | 521.50 | 534.50 | 521.50 | 534.50 | 534.50 | 307 |
| 06 Sept 2024 | 516.50 | 526.50 | 516.50 | 518.51 | 518.51 | 9,883 |
| 05 Sept 2024 | 523.00 | 523.00 | 513.50 | 513.50 | 513.50 | 46 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 537.00 | 537.50 | 537.00 | 537.50 | 537.50 | 18 |
| 02 Sept 2024 | 539.00 | 539.00 | 538.00 | 538.50 | 538.50 | 448 |
| 30 Aug 2024 | 548.50 | 555.00 | 546.00 | 554.00 | 554.00 | 652 |
| 29 Aug 2024 | 544.50 | 549.00 | 544.00 | 548.00 | 548.00 | 611 |
| 28 Aug 2024 | 540.50 | 548.00 | 540.50 | 545.00 | 545.00 | 347 |
| 27 Aug 2024 | 534.00 | 536.50 | 533.50 | 534.50 | 534.50 | 696 |
| 23 Aug 2024 | 531.00 | 535.50 | 529.50 | 534.50 | 534.50 | 78 |
| 22 Aug 2024 | 532.50 | 532.50 | 531.00 | 531.00 | 531.00 | 8 |
| 21 Aug 2024 | 536.00 | 536.50 | 533.00 | 533.00 | 533.00 | 307 |
| 20 Aug 2024 | 546.00 | 546.00 | 538.00 | 538.00 | 538.00 | 42 |
| 19 Aug 2024 | 544.00 | 544.50 | 542.50 | 543.00 | 543.00 | 66 |
| 16 Aug 2024 | 541.00 | 541.00 | 533.00 | 535.00 | 535.00 | 207 |
| 15 Aug 2024 | 530.00 | 539.50 | 528.00 | 536.50 | 536.50 | 143 |
| 14 Aug 2024 | 525.50 | 539.00 | 525.00 | 527.00 | 527.00 | 1,170 |
| 13 Aug 2024 | 523.50 | 523.50 | 517.00 | 521.00 | 521.00 | 1,109 |
| 12 Aug 2024 | 528.50 | 528.50 | 525.50 | 526.50 | 526.50 | 115 |
| 09 Aug 2024 | 535.50 | 540.50 | 525.00 | 525.00 | 525.00 | 218 |
| 08 Aug 2024 | 514.00 | 528.00 | 510.50 | 527.00 | 527.00 | 266 |
| 07 Aug 2024 | 519.00 | 524.50 | 518.00 | 521.50 | 521.50 | 1,222 |
| 06 Aug 2024 | 511.00 | 520.00 | 511.00 | 520.00 | 520.00 | 150 |
| 05 Aug 2024 | 497.80 | 512.50 | 497.80 | 507.50 | 507.50 | 200 |
| 02 Aug 2024 | 539.00 | 539.00 | 527.50 | 527.50 | 527.50 | 14 |
| 01 Aug 2024 | 558.50 | 558.50 | 556.50 | 558.00 | 558.00 | 867 |
| 31 July 2024 | 555.00 | 563.00 | 555.00 | 563.00 | 563.00 | 196 |
| 30 July 2024 | 550.00 | 558.00 | 550.00 | 558.00 | 558.00 | 335 |
| 29 July 2024 | 552.00 | 552.00 | 550.50 | 550.50 | 550.50 | 35 |
| 26 July 2024 | 552.00 | 552.00 | 550.50 | 551.00 | 551.00 | 26 |
| 25 July 2024 | 546.00 | 546.00 | 542.50 | 543.00 | 543.00 | 132 |
| 24 July 2024 | 559.50 | 565.00 | 554.50 | 565.00 | 565.00 | 171,634 |
| 23 July 2024 | 558.00 | 562.00 | 558.00 | 561.00 | 561.00 | 530 |
| 22 July 2024 | 551.50 | 557.50 | 549.50 | 552.50 | 552.50 | 4,509 |
| 19 July 2024 | 549.50 | 551.00 | 549.00 | 550.50 | 550.50 | 19 |
| 18 July 2024 | 560.00 | 560.00 | 556.50 | 556.50 | 556.50 | 150 |
| 17 July 2024 | 563.00 | 563.50 | 554.50 | 563.50 | 563.50 | 974 |
| 16 July 2024 | 564.00 | 567.50 | 564.00 | 567.50 | 567.50 | 1,247 |
| 15 July 2024 | 576.00 | 576.00 | 553.00 | 556.00 | 556.00 | 390 |
| 12 July 2024 | 599.00 | 599.00 | 569.50 | 575.00 | 575.00 | 1,255 |
| 11 July 2024 | 536.00 | 547.00 | 533.00 | 540.50 | 540.50 | 71,339 |
| 10 July 2024 | 548.50 | 548.50 | 540.50 | 540.50 | 540.50 | 59 |
| 09 July 2024 | 546.00 | 548.50 | 546.00 | 548.50 | 548.50 | 105 |
| 08 July 2024 | 538.00 | 543.00 | 538.00 | 539.48 | 539.48 | 1,105 |
| 05 July 2024 | 541.50 | 543.00 | 534.00 | 536.50 | 536.50 | 270 |
| 04 July 2024 | 541.50 | 541.50 | 529.00 | 536.50 | 536.50 | 586 |
| 03 July 2024 | 545.00 | 545.00 | 538.00 | 538.50 | 538.50 | 993 |
| 02 July 2024 | 546.00 | 546.00 | 541.50 | 545.00 | 545.00 | 319 |
| 01 July 2024 | 551.50 | 556.50 | 543.00 | 547.00 | 547.00 | 38,526 |
| 28 June 2024 | 561.50 | 561.50 | 548.50 | 551.00 | 551.00 | 1,356 |
| 27 June 2024 | 569.50 | 571.00 | 566.50 | 566.50 | 566.50 | 304 |
| 26 June 2024 | 580.00 | 581.00 | 570.00 | 572.50 | 572.50 | 431 |
| 25 June 2024 | 568.00 | 579.50 | 568.00 | 579.50 | 579.50 | 417 |
| 24 June 2024 | 558.00 | 570.00 | 557.00 | 566.00 | 566.00 | 870 |
| 24 June 2024 | 0.75 Dividend | |||||
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 546.50 | 564.00 | 545.50 | 558.00 | 558.00 | 633 |
| 19 June 2024 | 548.50 | 555.00 | 536.50 | 544.00 | 544.00 | 391 |
| 18 June 2024 | 550.50 | 553.00 | 547.50 | 549.00 | 549.00 | 1,553 |
| 17 June 2024 | 547.00 | 549.00 | 537.50 | 547.00 | 547.00 | 602 |
| 14 June 2024 | 558.00 | 564.00 | 549.00 | 554.50 | 554.50 | 1,145 |
| 13 June 2024 | 562.00 | 562.00 | 548.50 | 548.50 | 548.50 | 114,030 |
| 12 June 2024 | 541.50 | 563.50 | 541.50 | 560.50 | 560.50 | 754 |
| 11 June 2024 | 540.00 | 542.50 | 539.00 | 541.00 | 541.00 | 222,122 |
| 10 June 2024 | 545.00 | 545.00 | 537.00 | 537.00 | 537.00 | 179 |
| 07 June 2024 | 553.50 | 553.50 | 538.50 | 543.50 | 543.50 | 713 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 538.50 | 544.00 | 538.50 | 544.00 | 544.00 | 594 |
| 04 June 2024 | 546.50 | 546.50 | 534.00 | 534.00 | 534.00 | 204 |
| 03 June 2024 | 535.50 | 548.00 | 535.50 | 547.50 | 547.50 | 370 |
| 31 May 2024 | 533.50 | 538.00 | 527.50 | 537.50 | 537.50 | 797 |
| 30 May 2024 | 534.00 | 536.00 | 532.00 | 533.00 | 533.00 | 2,508 |
| 29 May 2024 | 537.50 | 538.00 | 531.00 | 536.50 | 536.50 | 404 |
| 28 May 2024 | 543.50 | 550.00 | 540.50 | 542.50 | 542.50 | 883 |
| 24 May 2024 | 548.50 | 548.50 | 540.50 | 540.50 | 540.50 | 135 |
| 23 May 2024 | 552.50 | 554.50 | 549.00 | 554.50 | 554.50 | 566 |
| 22 May 2024 | 552.50 | 557.50 | 552.00 | 552.00 | 552.00 | 407 |
| 21 May 2024 | 551.50 | 553.50 | 541.00 | 542.00 | 542.00 | 459 |
| 20 May 2024 | 541.50 | 551.00 | 539.00 | 551.00 | 551.00 | 419 |
| 17 May 2024 | 542.00 | 542.00 | 537.50 | 541.00 | 541.00 | 63 |
| 16 May 2024 | 539.00 | 539.00 | 536.50 | 539.00 | 539.00 | 148 |
| 15 May 2024 | 541.50 | 541.50 | 523.00 | 534.00 | 534.00 | 210 |
| 14 May 2024 | 530.50 | 536.50 | 530.50 | 535.00 | 535.00 | 228 |
| 13 May 2024 | 529.00 | 530.50 | 527.00 | 530.50 | 530.50 | 355 |
| 10 May 2024 | 527.00 | 533.00 | 525.50 | 532.00 | 532.00 | 940 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 501.50 | 521.50 | 501.50 | 519.71 | 519.71 | 5,248 |
| 07 May 2024 | 501.00 | 501.00 | 491.20 | 491.20 | 491.20 | 493 |
| 03 May 2024 | 493.80 | 504.50 | 493.80 | 502.50 | 502.50 | 1,610 |
| 02 May 2024 | 527.50 | 528.00 | 522.00 | 528.00 | 528.00 | 254 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 528.00 | 532.00 | 526.00 | 530.50 | 530.50 | 983 |
| 29 Apr 2024 | 517.50 | 525.00 | 517.50 | 525.00 | 525.00 | 418 |
| 26 Apr 2024 | 501.00 | 518.53 | 501.00 | 518.50 | 518.50 | 553 |
| 25 Apr 2024 | 502.50 | 511.00 | 494.20 | 502.11 | 502.11 | 77,341 |
| *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.