Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	191.30	191.90	186.08	186.08	183.55	276,485
2023-12-15	188.20	193.20	188.20	192.89	190.26	4,621
2023-12-14	182.70	188.51	182.00	186.64	184.10	31,290
2023-12-13	172.70	179.20	172.00	177.95	175.53	58,023
2023-12-12	185.10	185.10	171.80	175.27	172.88	211,005
2023-12-11	189.40	191.50	189.40	190.00	187.41	3,273
2023-12-08	194.90	196.70	188.70	192.41	189.79	174,637
2023-12-07	190.75	193.60	185.10	186.62	184.08	2,376
2023-12-06	189.25	192.10	188.90	191.30	188.70	27,552
2023-12-05	180.50	189.30	180.40	187.03	184.48	9,044
2023-12-04	182.55	182.55	180.00	181.96	179.48	20,281
2023-12-01	182.10	183.60	178.40	181.39	178.92	21,118
2023-11-30	181.25	182.30	175.80	181.67	179.20	7,599
2023-11-29	174.50	182.20	173.40	177.02	174.61	5,208
2023-11-28	170.10	172.31	169.69	171.27	168.94	9,276
2023-11-27	171.45	172.70	167.60	170.60	168.28	8,007
2023-11-24	180.10	180.10	172.90	175.93	173.54	8,390
2023-11-23	182.30	182.70	181.40	181.68	179.21	10,888
2023-11-22	175.20	182.70	175.20	180.72	178.27	15,428
2023-11-21	178.10	178.10	175.10	176.23	173.83	11,667
2023-11-20	173.10	178.00	173.10	177.60	175.18	20,603
2023-11-17	165.55	173.20	163.70	172.02	169.68	18,884
2023-11-16	165.45	166.99	162.40	165.20	162.96	12,867
2023-11-15	166.50	174.40	165.70	172.30	169.96	24,503
2023-11-14	155.85	168.00	155.00	160.74	158.55	8,734
2023-11-13	158.20	158.20	153.90	155.57	153.45	7,404
2023-11-10	157.75	158.70	156.00	158.70	156.54	21,916
2023-11-09	158.00	163.60	157.40	158.50	156.34	17,338
2023-11-08	155.85	161.90	154.30	156.85	154.72	11,768
2023-11-07	152.90	157.40	151.60	154.78	152.67	88,108
2023-11-06	154.60	154.60	152.10	152.70	150.62	5,462
2023-11-03	154.50	154.50	149.60	153.41	151.32	43,966
2023-11-02	146.50	156.10	146.50	151.79	149.73	35,385
2023-11-01	145.85	146.10	141.80	143.08	141.13	39,242
2023-10-31	137.00	146.90	137.00	145.46	143.48	11,701
2023-10-30	127.40	137.80	127.40	129.81	128.05	31,406
2023-10-27	138.30	138.50	124.10	131.71	129.92	87,015
2023-10-26	135.20	137.40	135.20	136.31	134.46	31,254
2023-10-25	139.85	140.40	136.20	139.21	137.32	31,353
2023-10-24	141.50	141.50	138.00	140.24	138.33	32,458
2023-10-23	138.10	139.11	134.40	136.74	134.88	28,544
2023-10-20	134.70	138.03	133.20	137.81	135.94	27,666
2023-10-19	137.65	139.60	135.30	136.89	135.03	16,164
2023-10-18	140.10	140.40	137.30	139.01	137.12	27,650
2023-10-17	142.00	145.70	141.00	142.13	140.19	21,865
2023-10-16	139.35	143.60	138.40	139.73	137.83	39,024
2023-10-13	138.60	140.10	136.10	139.15	137.26	24,641
2023-10-12	140.30	143.80	138.30	139.27	137.38	8,096
2023-10-11	140.80	143.01	139.70	143.01	141.06	18,666
2023-10-10	133.75	140.47	132.90	137.61	135.74	8,056
2023-10-09	137.00	137.00	131.29	135.75	133.90	28,733
2023-10-06	138.56	138.56	136.00	137.29	135.42	5,844
2023-10-05	138.80	138.80	136.20	138.59	136.70	5,671
2023-10-04	136.70	138.50	135.10	136.97	135.10	7,197
2023-10-03	140.40	140.50	136.90	137.31	135.44	14,455
2023-10-02	148.20	148.30	140.00	141.46	139.54	35,568
2023-09-29	144.20	151.10	143.30	149.05	147.02	32,355
2023-09-28	141.90	143.70	141.90	143.29	141.34	17,358
2023-09-27	142.00	145.50	142.00	143.00	141.06	19,547
2023-09-26	140.70	142.80	140.70	140.96	139.04	11,238

← NewerPage 13 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.