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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	330.6	332.2	332.2	332.4	329.4	2,117
September 29, 2025	332.9	331.1	331.1	335.1	327.6	3,938
September 26, 2025	343.2	331.1	331.1	343.2	331.1	2,365
September 25, 2025	341.5	340.2	340.2	346.2	338.8	2,297
September 24, 2025	338.2	338.4	338.4	340.4	336	1,588
September 23, 2025	339.8	340.2	340.2	343.6	339.7	3,391
September 22, 2025	337.6	340.6	339.7	341	336.8	540
September 19, 2025	343.6	340	339.1	343.6	338.7	18,786
September 18, 2025	337	344	344	350.2	337	2,470
September 17, 2025	337	333.2	333.2	337	330	3,924
September 16, 2025	332	333.09	333.09	335.1	330.8	14,392
September 15, 2025	331.6	333.4	333.4	335.9	331	4,161
September 12, 2025	338.4	335.88	335.88	338.4	334	281,222
September 11, 2025	341.2	340.89	340.89	343.3	337	1,179
September 10, 2025	349.4	345.41	345.41	350.4	344.3	5,583
September 09, 2025	345.8	346.9	346.9	349.6	344.2	1,345
September 08, 2025	351.2	347.3	347.3	352.2	346.3	1,826
September 05, 2025	352.6	348.3	348.3	352.6	345.6	415
September 04, 2025	350	347.71	347.71	350.5	346.8	13,369
September 03, 2025	352.3	347.2	347.2	352.6	346.2	14,158
September 02, 2025	357.4	351.4	351.4	357.4	351.4	2,056
September 01, 2025	362	363.15	363.15	363.15	361	7,317
August 29, 2025	370.9	364.85	364.85	370.9	362.6	9,855
August 28, 2025	374	368.5	368.5	374.2	366.4	6,631
August 27, 2025	385	368.8	368.8	385	368.8	336
August 26, 2025	389.1	387.11	387.11	389.1	386.6	319
August 22, 2025	382.6	384.28	384.28	386	382.2	168
August 21, 2025	378.4	379.51	379.51	381.2	377	668
August 20, 2025	383	377.47	377.47	383.6	375.2	767
August 19, 2025	380.9	384.94	384.94	387.2	380.9	426
August 18, 2025	380.1	379.32	379.32	382.8	377.2	1,896
August 15, 2025	368.3	372.72	372.72	380.2	368.2	1,672

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