Vitrolife AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	108.20	139.75	108.20	108.20	108.20	54
2026-10-22	102.58	139.75	102.58	102.58	102.58	500
2026-10-21	97.725	139.75	97.725	97.725	97.725	500
2026-10-20	97.825	139.75	97.825	97.825	97.825	500
2026-10-19	98.425	139.75	98.425	98.425	98.425	500
2026-10-16	98.500	139.75	98.500	98.500	98.500	500
2026-10-15	97.350	98.100	96.000	97.950	97.950	43,980
2026-10-14	98.875	98.875	98.150	98.575	98.575	5,316
2026-10-13	98.800	99.550	98.800	99.550	99.550	2,797
2026-10-12	95.925	96.150	94.900	96.150	96.150	3,062
2026-10-09	93.750	96.100	93.750	95.100	95.100	610
2026-10-08	95.375	95.750	93.050	93.675	93.675	465
2026-10-07	95.050	98.250	94.300	95.550	95.550	55,618
2026-10-06	92.900	95.350	92.900	95.125	95.125	34,722
2026-10-05	91.175	91.175	90.250	90.250	90.250	6,090
2026-10-02	92.400	92.775	91.250	92.775	92.775	709
2026-10-01	94.375	94.375	92.975	93.000	93.000	5,759
2026-09-30	93.200	95.325	93.200	94.625	94.625	2,453
2026-09-29	93.250	94.050	92.600	92.650	92.650	1,171
2026-09-28	93.200	93.200	92.600	92.600	92.600	42
2026-09-25	93.250	94.250	93.250	94.250	94.250	16
2026-09-24	94.650	94.650	93.325	93.525	93.525	682
2026-09-23	94.450	95.400	94.450	94.925	94.925	162
2026-09-22	92.350	93.050	92.250	93.050	93.050	945
2026-09-21	91.775	91.775	91.775	91.775	91.775	93
2026-09-18	91.525	92.725	90.575	91.000	91.000	431
2026-09-17	92.825	93.125	92.150	92.825	92.825	906
2026-09-16	90.625	92.200	90.250	92.200	92.200	4,100
2026-09-15	90.150	91.550	90.150	90.500	90.500	600
2026-09-14	89.000	91.450	88.800	90.550	90.550	248,139
2026-09-11	89.950	89.950	88.800	89.050	89.050	20,683
2026-09-10	91.400	92.079	91.100	91.350	91.350	7,441
2026-09-09	92.300	92.900	91.125	92.300	92.300	7,151
2026-09-08	93.200	94.150	92.300	93.739	93.739	905
2026-09-07	94.575	94.575	93.150	93.750	93.750	658
2026-09-04	95.850	96.500	94.450	94.450	94.450	7,906
2026-09-03	94.800	96.575	94.800	95.150	95.150	20,188
2026-09-02	94.000	95.700	93.950	95.625	95.625	1,575
2026-09-01	94.300	94.650	93.800	94.200	94.200	1,807
2026-08-28	96.700	97.300	95.612	95.650	95.650	789
2026-08-27	95.450	96.450	95.150	95.275	95.275	4,753
2026-08-26	95.025	95.750	95.025	95.416	95.416	5,251
2026-08-25	92.400	95.650	92.400	94.313	94.313	300
2026-08-24	90.825	91.100	90.200	90.733	90.733	3,325
2026-08-21	90.725	90.725	89.400	90.725	90.725	5,149
2026-08-20	90.800	91.800	90.800	91.525	91.525	1,378
2026-08-19	89.300	89.700	89.250	89.250	89.250	7,939
2026-08-18	89.325	89.500	89.325	89.500	89.500	130
2026-08-17	91.200	91.400	88.225	88.360	88.360	171
2026-08-14	92.900	92.900	90.950	91.100	91.100	433
2026-08-13	90.250	92.439	90.250	91.825	91.825	4,967
2026-08-12	90.625	91.075	90.000	90.000	90.000	4,380
2026-08-11	89.300	91.150	89.200	91.150	91.150	1,792
2026-08-10	90.575	90.950	88.200	89.000	89.000	66,354
2026-08-07	89.900	91.400	89.900	90.300	90.300	1,493
2026-08-06	88.875	89.925	88.400	89.925	89.925	6,467
2026-08-05	89.575	90.200	88.200	88.250	88.250	2,862
2026-08-04	88.800	89.850	88.800	89.050	89.050	1,343
2026-08-03	86.350	88.275	86.350	87.889	87.889	3,580
2026-07-31	86.625	87.100	85.850	86.875	86.875	3,728

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-30	1.1000 SEK
2024-04-26	1.0000 SEK
2023-04-28	0.8500 SEK
2022-04-28	0.8000 SEK
2021-04-29	0.8000 SEK
2019-05-03	0.8500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.