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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	242	243.2	243.2	244.8	239	3,263
February 19, 2026	239.6	243	243	245.2	239	5,105
February 18, 2026	229.2	236.6	236.6	238.4	229.2	7,131
February 17, 2026	229	230.8	230.8	230.8	224.2	11,752
February 16, 2026	241.4	234	234	241.4	234	1,549
February 13, 2026	241.8	243.2	243.2	244.2	240.8	3,712
February 12, 2026	243.7	237.3	237.3	244.3	237.3	2,100
February 11, 2026	257.6	252.7	252.7	260.2	251	4,019
February 10, 2026	262.1	260	260	263.6	259.8	12,102
February 09, 2026	264.8	262.63	262.63	265.4	258.6	242,876
February 06, 2026	250	257.8	257.8	259.6	249.6	8,993
February 05, 2026	232.2	226	226	233.6	226	12,365
February 04, 2026	226.1	232.8	232.8	233.6	222	26,253
February 03, 2026	243.8	230.6	230.6	243.8	230.2	4,073
February 02, 2026	244.2	245.51	245.51	246	244.2	6,556
January 30, 2026	258	252.58	252.58	259	251.2	20,059
January 29, 2026	264	256.2	256.2	264	256.2	3,021
January 28, 2026	264.1	264.6	264.6	266.4	264.1	9,551
January 27, 2026	264.6	263.8	263.8	265.2	263	3,528
January 26, 2026	265.2	265.93	265.93	267.2	264	26,416
January 23, 2026	269.2	267.3	267.3	269.2	267	1,407
January 22, 2026	269.4	268.8	268.8	269.8	268.8	5,249
January 21, 2026	273.5	267.2	267.2	273.5	264.4	16,097
January 20, 2026	274.6	274.5	274.5	277	273.1	20,611
January 19, 2026	279.6	275	275	279.6	275	24,790
January 16, 2026	299.2	288.6	288.6	301	288.6	19,641
January 15, 2026	291.2	289	289	291.2	284.4	1,251
January 14, 2026	293.5	288.2	288.2	293.5	287.4	1,482
January 13, 2026	288.2	292.4	292.4	297.8	285.2	6,121
January 12, 2026	292.2	290.8	290.8	292.2	286.2	336
January 09, 2026	291.5	291.2	291.2	295.4	291	1,875
January 08, 2026	292.8	292	292	292.8	292	121
January 07, 2026	295.6	295	295	297	293	4,789
January 05, 2026	291.8	290.9	290.9	291.8	288.8	433
January 02, 2026	301.1	289.6	289.6	301.1	289.6	1,086
December 30, 2025	309.8	309	309	309.8	308	529
December 29, 2025	305.5	308.2	308.2	309	305.1	1,086
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

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