Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	176.00	185.00	176.00	185.00	183.63	1,857
2024-06-11	177.05	179.20	175.50	175.70	174.40	792
2024-06-10	178.70	179.40	178.40	179.40	178.07	661
2024-06-07	180.70	180.70	179.80	180.70	179.36	1,065
2024-06-06	181.75	181.75	181.75	181.75	180.40	0
2024-06-05	180.20	183.90	180.20	181.20	179.86	957
2024-06-04	181.80	181.80	178.70	179.75	178.42	878
2024-06-03	186.60	189.00	182.60	182.60	181.25	601
2024-05-31	174.00	188.50	171.30	182.60	181.25	4,655
2024-05-30	174.70	176.50	173.00	174.90	173.61	1,649
2024-05-29	180.70	180.70	176.00	176.07	174.77	1,688
2024-05-28	186.70	187.70	181.70	182.46	181.11	992
2024-05-24	186.70	187.30	181.40	187.30	185.92	731
2024-05-23	182.60	186.30	179.60	184.60	183.24	1,157
2024-05-22	185.25	187.30	181.10	182.80	181.45	1,510
2024-05-21	187.25	187.30	185.30	185.30	183.93	737
2024-05-20	190.30	192.80	187.60	190.41	189.00	1,135
2024-05-17	189.80	192.80	189.80	191.90	190.48	4,311
2024-05-16	188.80	191.60	188.80	190.70	189.29	3,016
2024-05-15	183.65	189.10	183.65	183.65	182.30	5,643
2024-05-14	176.90	181.50	175.40	176.27	174.97	2,827
2024-05-13	178.10	178.10	175.40	177.04	175.73	1,355
2024-05-10	178.40	179.00	176.70	177.93	176.62	1,071
2024-05-09	178.00	178.00	178.00	178.00	176.68	0
2024-05-08	178.90	180.00	177.60	177.60	176.29	152
2024-05-07	178.60	180.00	178.60	179.10	177.78	3,096
2024-05-03	170.30	174.80	170.30	174.10	172.81	1,298
2024-05-02	165.05	167.60	164.90	166.00	164.77	448,164
2024-05-01	167.25	167.25	167.25	167.25	166.01	0
2024-04-30	167.85	167.90	166.30	166.30	165.07	1,497
2024-04-29	165.20	167.80	165.20	165.20	163.98	1,798
2024-04-26	160.20	163.29	159.10	163.26	162.05	1,680
2024-04-25	162.30	165.20	157.10	159.62	157.45	5,342
2024-04-24	163.65	167.20	161.90	165.31	163.06	2,081
2024-04-23	162.10	166.00	161.00	163.61	161.38	4,027
2024-04-22	163.35	165.30	161.90	163.46	161.23	429,868
2024-04-19	165.35	167.81	163.69	165.46	163.21	6,678
2024-04-18	178.90	178.90	160.20	167.87	165.58	95,334
2024-04-17	185.15	190.20	181.80	182.30	179.82	126,706
2024-04-16	188.00	188.40	182.00	186.61	184.07	190,760
2024-04-15	188.72	194.20	188.72	192.21	189.59	6,306
2024-04-12	190.40	194.40	189.79	189.82	187.24	1,939
2024-04-11	183.45	190.00	182.90	186.52	183.98	506,015
2024-04-10	186.00	189.20	184.40	186.20	183.67	1,893
2024-04-09	185.15	187.80	183.30	186.20	183.66	57,494
2024-04-08	182.20	186.90	180.70	186.90	184.36	7,082
2024-04-05	187.85	187.90	181.70	184.28	181.77	8,276
2024-04-04	190.60	192.86	190.60	191.25	188.65	2,136
2024-04-03	191.00	191.00	187.30	190.96	188.36	11,140
2024-04-02	201.00	201.00	191.00	194.63	191.98	41,906
2024-03-28	199.40	201.60	199.40	200.70	197.97	1,747
2024-03-27	197.55	201.00	196.70	199.35	196.64	18,698
2024-03-26	197.40	199.00	194.50	198.20	195.50	6,826
2024-03-25	193.77	198.30	193.77	196.46	193.78	193,726
2024-03-22	197.55	200.74	195.29	195.30	192.64	507,580
2024-03-21	201.15	202.00	194.50	196.47	193.79	2,464
2024-03-20	195.12	199.00	195.12	198.30	195.60	235,044
2024-03-19	193.95	196.11	192.60	196.06	193.39	1,464
2024-03-18	195.85	197.00	192.50	195.66	193.00	1,551
2024-03-15	196.80	196.80	195.40	196.56	193.89	1,085

← NewerPage 11 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.