Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	249.40	250.80	249.00	250.10	248.25	3,861
2024-09-04	249.00	251.20	244.00	246.94	245.11	8,502
2024-09-03	250.70	257.60	249.60	251.69	249.83	10,944
2024-09-02	247.50	248.20	244.40	246.57	244.74	2,948
2024-08-30	230.60	252.40	230.60	246.76	244.93	4,383
2024-08-29	226.10	226.60	222.60	224.00	222.34	881
2024-08-28	225.40	225.80	222.60	223.80	222.15	424
2024-08-27	222.40	226.00	222.40	224.17	222.51	2,483
2024-08-23	216.60	225.40	216.60	222.92	221.27	1,710
2024-08-22	217.00	217.00	215.40	215.80	214.21	578
2024-08-21	217.00	217.60	215.60	216.69	215.09	1,039
2024-08-20	217.80	217.80	216.20	217.29	215.69	1,427
2024-08-19	220.80	221.80	217.80	221.22	219.58	521
2024-08-16	222.00	227.80	222.00	223.70	222.04	818
2024-08-15	220.80	224.60	220.80	223.76	222.10	905
2024-08-14	223.30	223.60	219.20	222.06	220.42	815
2024-08-13	217.40	224.00	217.00	221.66	220.03	1,491
2024-08-12	221.40	221.40	219.60	219.60	217.98	502
2024-08-09	219.50	222.80	219.00	220.20	218.57	1,432
2024-08-08	219.20	219.20	214.00	219.20	217.58	1,124
2024-08-07	221.20	222.80	218.80	222.20	220.56	6,483
2024-08-06	216.40	221.20	216.40	219.85	218.22	4,351
2024-08-05	209.15	217.40	206.00	209.36	207.81	2,297
2024-08-02	226.70	227.00	223.40	223.81	222.16	2,657
2024-08-01	229.60	232.60	229.60	231.71	229.99	982
2024-07-31	230.60	230.60	227.20	230.40	228.70	1,183
2024-07-30	232.00	232.80	228.20	232.00	230.29	319
2024-07-29	231.50	232.60	230.00	230.00	228.30	801
2024-07-26	225.80	232.80	225.80	225.80	224.13	1,569
2024-07-25	228.60	230.20	225.40	226.52	224.85	5,757
2024-07-24	226.50	232.40	221.40	225.00	223.34	260,717
2024-07-23	218.30	225.40	213.00	216.96	215.35	19,136
2024-07-22	220.80	224.20	218.96	222.17	220.52	28,260
2024-07-19	218.10	222.00	217.60	219.89	218.27	13,481
2024-07-18	224.00	232.60	219.60	223.55	221.90	10,429
2024-07-17	201.60	225.00	201.60	213.08	211.51	30,086
2024-07-16	177.75	180.17	177.60	180.17	178.83	663
2024-07-15	181.70	182.60	181.70	181.70	180.36	371
2024-07-12	179.65	182.00	179.00	181.20	179.86	62
2024-07-11	172.30	179.50	172.20	177.90	176.59	1,300
2024-07-10	171.70	176.50	171.70	173.84	172.56	2,585
2024-07-09	169.00	172.10	169.00	170.10	168.84	1,094
2024-07-08	170.40	171.80	166.50	169.89	168.64	6,389
2024-07-05	169.15	172.00	167.90	170.21	168.96	1,731
2024-07-04	168.90	173.00	168.80	171.31	170.05	3,006
2024-07-03	169.65	174.00	169.50	170.33	169.08	669
2024-07-02	172.00	172.40	167.50	167.50	166.26	396
2024-07-01	175.05	176.00	171.00	173.50	172.22	458
2024-06-28	173.00	176.60	173.00	174.20	172.91	253
2024-06-27	171.65	172.60	170.80	172.20	170.93	649
2024-06-26	171.90	175.40	171.90	172.09	170.82	1,214
2024-06-25	176.00	176.00	172.90	173.20	171.92	236
2024-06-24	174.90	179.50	174.90	179.30	177.97	1,283
2024-06-21	173.55	173.55	173.55	173.55	172.26	0
2024-06-20	174.30	177.30	173.70	173.93	172.64	515
2024-06-19	171.65	174.80	171.00	173.40	172.12	11,493
2024-06-18	171.75	174.10	171.30	171.30	170.03	346
2024-06-17	174.90	175.00	171.10	172.20	170.93	1,597
2024-06-14	176.60	177.40	175.50	176.10	174.80	1,098
2024-06-13	182.20	186.00	176.30	176.30	175.00	1,112

← NewerPage 10 of 22 · 1,262 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.