Nasdaq Stockholm · VIT-B · stock
Vitec Software Group AB (publ) (VIT-B) stock price history
Every Nasdaq Stockholm trading session of Vitec Software Group AB (publ) from Oct 4, 2004 to Sep 28, 2026: 5,544 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIT-B adjusted close, 2004 to 2026
- SEK 624.11
- All time high, 2025
- SEK 377.68
- 52 week high, SEK 211.26 low
- 5,544
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
VIT-B key facts
- Vitec Software Group AB (publ) (VIT-B) closed at SEK 255.40 on Sep 28, 2026 on Nasdaq Stockholm.
- VIT-B's all time high close is SEK 624.11, set on Feb 14, 2025; its all time low close is SEK 1.38 on Oct 18, 2004.
- VIT-B's 52 week range is SEK 211.26 to SEK 377.68.
- VIT-B returned -21.6% over the year to Sep 28, 2026 and -42.4% over five years.
- Over ten years VIT-B returned +296%, +14.8% a year compounded.
- VIT-B's deepest drawdown was -65.9% from Feb 14, 2025 to Jul 23, 2026.
- DataCedar holds 5,544 daily sessions of VIT-B history from Oct 4, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIT-B price chart, 2004 to 2026
VIT-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | +12.0% |
| 6 months | +16.9% |
| Year to date | -16.5% |
| 1 year | -21.6% |
| 3 years | -48.1% |
| 5 years | -42.4% |
| 10 years | +296.3% |
| Since Oct 4, 2004 | +17,434% |
| Compound annual growth, 22.0 years | +26.5% |
VIT-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 624.11 on Feb 14, 2025
- All time low close
- SEK 1.38 on Oct 18, 2004
- 52 week high
- SEK 377.68 on Oct 8, 2025
- 52 week low
- SEK 211.26 on Jul 24, 2026
- Deepest drawdown
- -65.9% from Feb 14, 2025 to Jul 23, 2026, not yet recovered
- Best single session
- +20.4% on Feb 24, 2006
- Worst single session
- -17.8% on Jul 15, 2022
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2004
- 175×
- Best calendar year
- 2015, +184%
- Worst calendar year
- 2025, -43%
VIT-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 4, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 305.44 | SEK 306.23 | SEK 211.26 | SEK 255.40 | -16.5% | 23.5M | 186 |
| 2025 | SEK 533.48 | SEK 629.49 | SEK 292.13 | SEK 306.04 | -42.6% | 17.4M | 249 |
| 2024 | SEK 570.15 | SEK 588.13 | SEK 420.31 | SEK 532.99 | -6.6% | 12.4M | 251 |
| 2023 | SEK 405.89 | SEK 588.40 | SEK 375.22 | SEK 570.64 | +40.6% | 9.1M | 251 |
| 2022 | SEK 538.00 | SEK 539.93 | SEK 299.52 | SEK 405.89 | -24.6% | 10.2M | 253 |
| 2021 | SEK 328.16 | SEK 570.40 | SEK 271.38 | SEK 538.00 | +63.9% | 12M | 253 |
| 2020 | SEK 177.37 | SEK 335.38 | SEK 124.64 | SEK 328.16 | +85.0% | 11.7M | 252 |
| 2019 | SEK 73.45 | SEK 183.12 | SEK 71.94 | SEK 177.37 | +141.5% | 7.4M | 247 |
| 2018 | SEK 80.29 | SEK 83.11 | SEK 70.99 | SEK 73.45 | -9.6% | 3.5M | 252 |
| 2017 | SEK 69.52 | SEK 85.43 | SEK 59.85 | SEK 81.22 | +16.8% | 4M | 253 |
| 2016 | SEK 68.11 | SEK 69.98 | SEK 50.63 | SEK 69.52 | +3.8% | 4.1M | 253 |
| 2015 | SEK 23.61 | SEK 68.11 | SEK 23.07 | SEK 66.98 | +183.7% | 8.8M | 251 |
| 2014 | SEK 15.50 | SEK 25.85 | SEK 14.89 | SEK 23.61 | +53.2% | 5.9M | 249 |
| 2013 | SEK 12.09 | SEK 16.82 | SEK 11.84 | SEK 15.41 | +32.1% | 6.1M | 250 |
| 2012 | SEK 9.08 | SEK 12.26 | SEK 9.08 | SEK 11.67 | +27.4% | 3.1M | 250 |
| 2011 | SEK 7.74 | SEK 11.67 | SEK 6.92 | SEK 9.16 | +18.4% | 3.2M | 253 |
| 2010 | SEK 4.64 | SEK 8.77 | SEK 4.56 | SEK 7.74 | +67.0% | 3.1M | 253 |
| 2009 | SEK 3.05 | SEK 4.95 | SEK 3.02 | SEK 4.64 | +53.6% | 3M | 251 |
| 2008 | SEK 3.41 | SEK 4.43 | SEK 2.60 | SEK 3.02 | -10.4% | 2.9M | 252 |
| 2007 | SEK 3.65 | SEK 4.57 | SEK 3.14 | SEK 3.37 | -8.5% | 2.9M | 250 |
| 2006 | SEK 2.79 | SEK 5.52 | SEK 2.79 | SEK 3.68 | +27.3% | 4.9M | 260 |
| 2005 | SEK 1.78 | SEK 3.01 | SEK 1.67 | SEK 2.89 | +57.3% | 4.1M | 260 |
| 2004 | SEK 1.43 | SEK 1.84 | SEK 1.36 | SEK 1.84 | n/a | 795.3K | 65 |
VIT-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 255.40 | -7.3% |
| August 2026 | SEK 275.63 | +20.4% |
| July 2026 | SEK 228.99 | +0.7% |
| June 2026 | SEK 227.40 | -12.2% |
| May 2026 | SEK 259.03 | +2.5% |
| April 2026 | SEK 252.68 | +6.9% |
| March 2026 | SEK 236.40 | -0.0% |
| February 2026 | SEK 236.45 | -4.3% |
| January 2026 | SEK 247.12 | -19.3% |
| December 2025 | SEK 306.04 | -0.7% |
| November 2025 | SEK 308.10 | -6.0% |
| October 2025 | SEK 327.81 | +0.4% |
About the VIT-B data
Daily bars. 5,544 sessions from Oct 4, 2004 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIT-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VIT-B share price history
