Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	207.60	211.80	207.60	209.75	206.90	25,207
2023-06-29	207.40	207.40	204.79	206.14	203.34	36,306
2023-06-28	199.70	208.40	199.70	203.17	200.40	20,420
2023-06-27	207.80	207.80	198.00	206.75	203.94	44,854
2023-06-26	214.38	214.38	208.00	209.62	206.77	19,318
2023-06-23	215.50	215.50	215.50	215.50	212.55	0
2023-06-22	218.00	218.00	213.40	217.14	214.19	16,542
2023-06-21	217.40	222.00	216.60	219.51	216.53	66,273
2023-06-20	217.60	220.00	216.00	218.98	216.00	9,100
2023-06-19	223.60	223.60	217.40	220.23	217.23	11,387
2023-06-16	240.40	243.60	225.60	230.59	227.46	61,550
2023-06-15	233.80	241.80	233.80	240.04	236.77	14,967
2023-06-14	230.10	237.20	228.40	235.00	231.80	102,864
2023-06-13	227.40	234.40	227.40	231.25	228.10	62,580
2023-06-12	214.40	225.40	214.40	224.52	221.46	29,964
2023-06-09	215.50	216.00	213.60	215.50	212.57	59,131
2023-06-08	219.10	219.80	214.00	217.76	214.79	25,515
2023-06-07	220.00	225.20	219.40	224.89	221.83	15,346
2023-06-06	225.60	225.60	225.60	225.60	222.51	0
2023-06-05	225.60	227.80	224.00	226.18	223.10	16,665
2023-06-02	223.30	226.80	221.20	225.65	222.58	20,026
2023-06-01	217.00	222.20	217.00	220.12	217.13	30,666
2023-05-31	212.80	213.60	208.00	209.96	207.10	10,365
2023-05-30	222.00	222.00	211.60	220.73	217.73	26,747
2023-05-26	213.60	220.40	213.60	219.93	216.93	22,134
2023-05-25	216.00	217.20	211.20	214.02	211.11	21,715
2023-05-24	218.70	220.20	214.00	215.68	212.74	46,835
2023-05-23	224.00	229.20	220.80	226.27	223.19	51,031
2023-05-22	230.90	231.00	221.00	224.98	221.92	19,830
2023-05-19	227.50	231.80	225.80	228.40	225.29	11,486
2023-05-18	235.50	235.50	235.50	235.50	232.28	0
2023-05-17	229.20	233.60	227.40	233.13	229.96	7,430
2023-05-16	232.40	238.00	232.40	233.81	230.63	2,829
2023-05-15	237.00	237.00	232.60	234.13	230.94	8,662
2023-05-12	235.30	238.40	232.80	234.47	231.27	15,093
2023-05-11	232.20	235.60	232.20	234.43	231.23	12,770
2023-05-10	230.10	235.20	230.00	232.40	229.24	33,990
2023-05-09	231.10	234.60	228.80	231.01	227.86	9,112
2023-05-05	233.60	236.00	231.00	234.51	231.32	12,550
2023-05-04	230.10	233.20	224.20	226.60	223.51	12,285
2023-05-03	232.00	234.20	226.40	229.38	226.26	138,589
2023-05-02	229.20	234.80	228.40	231.09	227.95	141,733
2023-04-28	228.80	234.40	228.80	231.01	227.87	30,694
2023-04-27	224.80	231.00	224.80	227.74	223.80	61,996
2023-04-26	214.30	225.62	211.60	225.62	221.72	14,225
2023-04-25	205.40	217.60	205.40	207.70	204.10	15,617
2023-04-24	211.10	212.80	200.60	206.42	202.85	17,888
2023-04-21	216.20	217.20	187.89	205.49	201.94	159,910
2023-04-20	211.30	213.00	199.60	203.82	200.30	71,724
2023-04-19	216.00	220.80	214.40	220.43	216.62	35,035
2023-04-18	214.10	220.80	213.60	216.89	213.14	21,745
2023-04-17	216.60	220.60	213.40	213.56	209.86	17,106
2023-04-14	212.00	212.80	209.00	210.17	206.54	17,373
2023-04-13	209.40	215.00	209.40	211.09	207.44	106,390
2023-04-12	214.90	215.60	208.00	209.80	206.17	23,547
2023-04-11	210.90	216.20	210.80	215.18	211.46	22,415
2023-04-06	213.00	213.00	209.00	210.80	207.16	3,877
2023-04-05	211.70	214.40	209.60	210.66	207.02	15,210
2023-04-04	211.60	217.60	211.60	214.15	210.44	26,069
2023-04-03	214.70	215.20	210.40	211.25	207.60	26,596

← NewerPage 15 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.