Vitec Software Group AB (publ) - 0RDI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	305.4	304	304	305.4	304	2,904
December 22, 2025	302.6	304.8	304.8	304.8	300.4	1,081
December 19, 2025	302.6	302.3	302.3	303.2	300.8	904
December 18, 2025	303.7	306	305.1	306	301.5	1,299
December 17, 2025	300	303.4	302.51	303.4	297.4	4,298
December 16, 2025	303.4	303.4	302.51	303.4	303.4	79
December 15, 2025	303	305.9	305	306.8	303	4,511
December 12, 2025	309.4	306.6	306.6	309.4	305.4	45,209
December 11, 2025	304.8	306.6	306.6	307.6	303.2	1,043
December 10, 2025	308.2	304.8	304.8	308.2	300.4	891
December 09, 2025	305	312.4	312.4	313.6	305	12,547
December 08, 2025	304.95	305	305	306.6	304.73	30,298
December 05, 2025	310	306.8	306.8	310	306.2	11,735
December 04, 2025	307.04	307.8	307.8	309	305	18,346
December 03, 2025	305.6	305.6	305.6	305.6	305.6	15,002
December 02, 2025	311	309.4	309.4	311	307.4	541
December 01, 2025	311.2	308.6	308.6	311.7	304.1	1,084
November 28, 2025	311.2	312.4	312.4	312.8	308.4	281
November 27, 2025	310.2	314.2	314.2	316.2	310.2	3,545
November 26, 2025	308.8	308.8	308.8	309.5	308.1	1,040
November 25, 2025	305.8	308	308	308	305	320
November 24, 2025	303.6	305.3	305.3	305.3	301.3	803
November 21, 2025	300	302.4	302.4	303.6	298.6	4,778
November 20, 2025	305.6	304.02	304.02	306.05	304	6,331
November 19, 2025	302.8	302.4	302.4	302.8	300.4	781
November 18, 2025	303.4	300.6	300.6	304.8	300.4	2,252
November 17, 2025	320	316.13	316.13	320	308	1,182
November 14, 2025	317.8	317.04	317.04	320	316.8	1,135
November 13, 2025	321.4	318.8	318.8	322.2	318.8	1,855
November 12, 2025	320.2	319.9	319.9	321.2	319	931
November 11, 2025	314.8	314.6	314.6	324.2	314.2	4,695
November 10, 2025	313.4	315.97	315.97	318	312	10,389
November 07, 2025	312.4	307.74	307.74	312.4	306.7	2,165
November 06, 2025	317.8	316.7	316.7	318.5	311.6	2,476
November 05, 2025	319	317.4	317.4	319.2	317	1,880
November 04, 2025	326.8	322.78	322.78	326.8	320.8	1,958
November 03, 2025	337	332.4	332.4	337	331.2	46,923
October 31, 2025	338	335.53	335.53	339.1	334.8	783
October 30, 2025	341.1	340.5	340.5	342.4	338	2,617
October 29, 2025	349.7	348.17	348.17	350.5	342.8	3,396
October 28, 2025	354.9	352.76	352.76	355.4	348.5	6,461
October 27, 2025	354.4	355.9	355.9	358.6	353.2	6,805
October 24, 2025	352.62	357.5	357.5	358.1	352.62	7,055
October 23, 2025	354.2	352.62	352.62	355.6	347.8	4,722
October 22, 2025	352.6	353.8	353.8	356.6	351.2	1,179
October 21, 2025	355.2	357.2	357.2	362.6	355.2	3,188
October 20, 2025	350	348.25	348.25	355.8	344.2	23,080
October 17, 2025	359	351.36	351.36	359	349.9	1,964
October 16, 2025	373.2	369.19	369.19	381	368	2,225
October 15, 2025	360.2	371.72	371.72	374.4	360.2	2,661
October 14, 2025	364	362.79	362.79	365.6	360	1,093
October 13, 2025	365.4	364.96	364.96	365.5	356.2	3,317
October 10, 2025	372.6	363.2	363.2	372.6	362.5	3,684
October 09, 2025	374.2	375.42	375.42	376.2	370.6	7,936
October 08, 2025	375	381.2	381.2	381.2	372	3,333
October 07, 2025	343.6	348.4	348.4	348.4	343.6	3,553
October 06, 2025	340	341.4	341.4	341.6	339.4	4,396
October 03, 2025	340.2	340.6	340.6	342	333.6	14,259
October 02, 2025	343.8	341.8	341.8	347.3	337.8	2,197
October 01, 2025	332.4	342.6	342.6	352.6	332	5,217

Vitec Software Group AB (publ) (0RDI.L) LSE