Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	199.85	205.40	198.01	201.49	198.75	2,964
2024-03-13	200.05	202.41	196.60	201.43	198.69	1,795
2024-03-12	199.65	201.41	198.10	200.63	197.90	10,714
2024-03-11	197.60	201.80	193.70	198.09	195.40	6,720
2024-03-08	192.45	200.60	192.40	196.68	194.00	14,041
2024-03-07	183.30	192.41	183.30	189.37	186.79	4,122
2024-03-06	179.40	185.89	179.40	183.65	181.15	1,657
2024-03-05	179.71	182.40	179.71	180.27	177.82	2,967
2024-03-04	180.50	180.50	178.80	179.28	176.84	14,047
2024-03-01	180.40	184.01	180.00	180.00	177.55	73,045
2024-02-29	180.10	182.00	180.10	180.81	178.35	9,826
2024-02-28	181.05	181.20	179.30	180.22	177.77	1,321
2024-02-27	183.40	183.40	180.30	182.15	179.67	2,078
2024-02-26	180.30	184.11	179.10	181.93	179.45	3,978
2024-02-23	185.55	186.20	180.40	181.62	179.15	140,110
2024-02-22	190.70	190.70	185.40	186.16	183.63	1,172
2024-02-21	188.60	189.00	187.20	187.78	185.23	1,453
2024-02-20	189.15	190.00	187.60	189.10	186.53	4,425
2024-02-19	188.60	189.60	187.60	187.98	185.42	2,474
2024-02-16	194.10	194.70	190.10	190.50	187.91	191,684
2024-02-15	189.05	192.91	186.40	191.82	189.21	10,169
2024-02-14	186.00	188.10	184.00	186.26	183.73	11,664
2024-02-13	186.40	186.40	182.90	184.61	182.10	107,479
2024-02-12	192.80	194.00	183.40	190.78	188.18	302,534
2024-02-09	195.30	195.50	192.10	193.98	191.34	216,109
2024-02-08	196.00	197.70	193.20	194.37	191.72	4,744
2024-02-07	193.90	198.20	193.90	195.58	192.92	15,458
2024-02-06	189.25	192.81	184.50	192.18	189.57	13,033
2024-02-05	176.10	188.01	175.70	187.47	184.92	405,209
2024-02-02	170.00	181.60	170.00	175.69	173.30	29,201
2024-02-01	172.00	172.30	166.11	169.35	167.04	5,288
2024-01-31	173.45	174.00	171.80	172.49	170.14	26,637
2024-01-30	173.15	174.20	172.50	172.98	170.63	1,768
2024-01-29	172.81	172.81	171.60	172.57	170.22	9,296
2024-01-26	175.05	176.00	172.70	174.11	171.74	229,705
2024-01-25	172.20	176.50	171.20	175.34	172.95	10,183
2024-01-24	177.45	177.50	172.90	172.99	170.64	7,105
2024-01-23	169.25	171.60	167.54	170.20	167.88	3,181
2024-01-22	167.35	168.10	163.10	165.86	163.60	8,364
2024-01-19	167.70	167.70	164.51	166.02	163.76	2,715
2024-01-18	171.35	172.80	169.90	170.52	168.20	5,136
2024-01-17	170.50	172.90	167.60	167.97	165.68	161,819
2024-01-16	172.70	173.71	171.40	172.90	170.54	66,711
2024-01-15	175.15	177.60	172.20	173.34	170.98	77,391
2024-01-12	167.15	176.97	165.35	171.62	169.29	477,605
2024-01-11	177.05	178.20	170.98	174.65	172.27	18,967
2024-01-10	186.30	186.30	174.20	176.32	173.92	21,951
2024-01-09	189.05	189.90	185.20	188.08	185.52	21,861
2024-01-08	182.40	188.20	180.70	187.81	185.25	16,378
2024-01-05	182.60	183.00	177.60	180.06	177.61	19,509
2024-01-04	185.65	189.30	183.70	186.02	183.49	45,091
2024-01-03	193.30	193.30	185.00	186.17	183.63	73,281
2024-01-02	196.00	197.00	192.10	194.06	191.42	16,840
2023-12-29	194.75	198.00	194.40	194.80	192.15	2,142
2023-12-28	197.40	198.00	193.31	197.16	194.48	6,920
2023-12-27	195.10	198.50	195.10	195.81	193.15	5,262
2023-12-22	187.35	195.70	186.03	186.03	183.50	5,414
2023-12-21	189.05	189.80	186.50	188.82	186.25	4,741
2023-12-20	187.25	191.00	184.20	185.81	183.28	6,553
2023-12-19	188.40	192.10	187.10	188.43	185.86	8,717

← NewerPage 12 of 22 · 1,269 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.