Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	143.10	143.10	140.40	141.25	139.33	5,055
2023-09-22	143.51	146.10	143.51	144.90	142.93	14,823
2023-09-21	146.70	146.70	143.50	144.94	142.97	16,019
2023-09-20	145.90	148.80	145.90	147.90	145.89	15,847
2023-09-19	146.60	147.40	142.90	146.64	144.64	14,408
2023-09-18	146.80	149.10	145.30	146.56	144.57	29,545
2023-09-15	146.00	148.60	143.10	145.65	143.67	43,586
2023-09-14	130.10	136.80	129.70	136.66	134.80	17,106
2023-09-13	130.40	131.10	128.00	129.67	127.90	107,945
2023-09-12	133.35	133.80	131.20	131.91	130.12	17,201
2023-09-11	134.90	134.90	133.20	133.87	132.04	18,272
2023-09-08	137.55	137.60	133.60	134.91	133.07	44,106
2023-09-07	139.30	139.30	136.80	137.60	135.72	107,615
2023-09-06	145.75	147.70	142.60	144.29	142.32	7,815
2023-09-05	152.10	152.52	145.80	149.08	147.05	16,226
2023-09-04	153.45	154.90	152.10	153.46	151.38	15,246
2023-09-01	148.60	151.20	145.90	150.32	148.28	10,588
2023-08-31	147.05	150.30	147.00	149.52	147.49	31,132
2023-08-30	153.35	154.00	147.00	147.73	145.72	14,230
2023-08-29	149.65	151.90	148.70	151.02	148.96	79,852
2023-08-25	146.74	150.30	146.74	146.74	144.74	6,599
2023-08-24	154.50	155.00	146.80	150.50	148.45	6,730
2023-08-23	154.20	154.20	152.60	153.60	151.51	6,389
2023-08-22	153.10	156.90	153.10	155.17	153.06	13,198
2023-08-21	152.00	153.90	151.90	152.93	150.85	9,918
2023-08-18	152.50	153.70	151.40	152.33	150.26	10,200
2023-08-17	152.10	154.50	149.50	152.08	150.02	36,328
2023-08-16	150.30	152.50	148.80	152.18	150.11	29,387
2023-08-15	156.30	156.40	150.30	151.18	149.12	8,726
2023-08-14	153.75	156.80	152.10	154.27	152.17	9,904
2023-08-11	154.80	154.80	152.80	154.22	152.12	7,148
2023-08-10	153.35	155.50	152.50	153.47	151.38	19,635
2023-08-09	154.00	154.50	153.00	153.36	151.28	20,287
2023-08-08	154.20	154.80	152.30	152.80	150.72	7,139
2023-08-07	154.50	155.20	152.70	154.21	152.11	31,865
2023-08-04	154.50	155.60	153.50	155.31	153.19	14,845
2023-08-03	154.50	155.50	154.00	154.72	152.61	80,995
2023-08-02	160.70	160.70	155.37	155.88	153.76	7,442
2023-08-01	156.20	166.10	156.20	162.33	160.12	52,778
2023-07-31	159.45	159.90	155.30	156.48	154.35	29,382
2023-07-28	166.30	166.30	159.70	161.70	159.50	39,169
2023-07-27	167.45	169.80	167.10	168.02	165.73	42,393
2023-07-26	167.05	168.10	166.10	166.28	164.02	13,532
2023-07-25	164.70	168.60	164.70	167.90	165.61	19,037
2023-07-24	167.15	168.90	163.90	165.26	163.01	38,005
2023-07-21	165.00	168.00	165.00	166.35	164.09	15,846
2023-07-20	168.00	168.70	163.10	167.43	165.15	10,823
2023-07-19	168.40	169.40	166.75	168.15	165.86	102,664
2023-07-18	165.85	167.70	163.82	163.82	161.59	16,882
2023-07-17	172.10	173.30	166.20	167.08	164.81	74,013
2023-07-14	198.90	201.40	170.60	175.14	172.75	58,207
2023-07-13	211.70	216.40	207.20	213.50	210.59	13,689
2023-07-12	206.15	210.80	205.20	209.78	206.92	21,990
2023-07-11	205.20	208.80	205.20	206.98	204.16	9,656
2023-07-10	205.20	207.40	205.20	206.18	203.37	13,074
2023-07-07	202.70	206.80	198.50	200.78	198.05	28,258
2023-07-06	202.35	203.40	199.20	201.64	198.89	26,145
2023-07-05	210.10	212.02	203.40	205.98	203.18	24,644
2023-07-04	205.00	214.00	204.60	210.48	207.62	124,136
2023-07-03	204.80	204.80	198.90	202.18	199.43	9,040

← NewerPage 14 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.