Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	217.20	218.40	214.60	215.20	211.48	8,931
2023-03-30	211.56	218.00	211.56	211.56	207.90	30,283
2023-03-29	200.40	206.00	200.40	205.00	201.46	18,157
2023-03-28	196.80	201.00	195.50	198.00	194.58	64,956
2023-03-27	208.40	210.60	196.70	197.20	193.79	16,243
2023-03-24	210.90	211.00	207.40	208.72	205.11	202,196
2023-03-23	209.75	212.20	206.60	212.00	208.33	5,945
2023-03-22	210.50	212.80	208.20	208.60	204.99	68,259
2023-03-21	214.70	218.00	210.40	211.20	207.55	7,844
2023-03-20	206.30	212.60	201.80	211.20	207.55	131,325
2023-03-17	216.60	216.60	206.60	207.20	203.62	32,559
2023-03-16	213.80	215.00	207.57	214.00	210.30	25,345
2023-03-15	212.80	213.99	205.80	206.80	203.22	17,341
2023-03-14	217.23	217.23	213.00	214.00	210.30	13,955
2023-03-13	222.30	224.60	214.20	215.80	212.07	36,174
2023-03-10	221.40	226.00	218.38	218.38	214.60	72,949
2023-03-09	222.30	226.80	222.00	226.22	222.31	12,883
2023-03-08	223.40	227.00	223.40	225.00	221.11	15,021
2023-03-07	224.20	229.60	223.40	227.40	223.47	24,944
2023-03-06	227.00	227.00	221.00	224.60	220.72	13,502
2023-03-03	217.20	225.40	217.20	224.98	221.09	13,811
2023-03-02	212.00	216.00	212.00	214.00	210.30	15,840
2023-03-01	211.10	215.40	211.00	213.02	209.34	106,230
2023-02-28	210.60	210.60	207.00	209.08	205.46	17,842
2023-02-27	209.80	212.22	208.80	210.35	206.72	35,007
2023-02-24	216.00	218.20	209.40	217.20	213.44	55,825
2023-02-23	221.00	222.80	215.40	217.42	213.66	41,619
2023-02-22	222.10	222.79	215.80	218.38	214.60	44,883
2023-02-21	232.40	232.40	223.79	223.82	219.95	9,649
2023-02-20	236.00	236.00	233.59	234.96	230.90	4,989
2023-02-17	230.70	237.00	230.38	234.17	230.12	15,387
2023-02-16	236.00	237.00	231.20	232.82	228.80	105,695
2023-02-15	236.80	239.20	233.40	234.22	230.17	14,904
2023-02-14	237.20	238.00	231.80	236.40	232.31	15,012
2023-02-13	233.80	238.40	231.80	236.00	231.92	30,636
2023-02-10	229.80	233.00	227.00	231.60	227.60	31,115
2023-02-09	238.50	238.60	229.00	231.00	227.00	9,290
2023-02-08	245.20	251.40	237.80	239.00	234.87	15,439
2023-02-07	244.20	247.20	237.80	239.22	235.09	10,187
2023-02-06	251.60	251.60	243.00	244.19	239.96	13,828
2023-02-03	264.00	264.80	254.20	254.51	250.11	77,898
2023-02-02	246.10	267.80	240.00	267.40	262.78	31,829
2023-02-01	224.60	234.40	224.40	230.01	226.03	40,978
2023-01-31	221.60	223.60	219.60	223.00	219.14	18,546
2023-01-30	230.00	230.00	222.63	223.73	219.86	19,436
2023-01-27	230.50	231.80	227.00	230.61	226.62	58,520
2023-01-26	228.00	233.80	228.00	229.27	225.31	16,281
2023-01-25	225.80	225.80	223.20	224.27	220.39	3,269
2023-01-24	242.40	242.40	222.60	224.60	220.72	30,156
2023-01-23	237.20	242.40	237.20	240.25	236.09	55,678
2023-01-20	229.20	235.00	228.80	233.40	229.36	19,849
2023-01-19	235.60	235.60	228.40	230.69	226.70	41,374
2023-01-18	234.90	243.80	234.00	239.00	234.87	26,990
2023-01-17	236.40	238.00	230.80	234.00	229.95	52,593
2023-01-16	222.30	237.60	222.00	233.62	229.58	29,825
2023-01-13	213.60	222.00	213.60	219.40	215.60	22,660
2023-01-12	203.65	211.20	202.20	208.80	205.19	28,323
2023-01-11	200.60	207.80	200.60	205.43	201.88	18,519
2023-01-10	200.05	202.00	195.90	196.84	193.44	17,843
2023-01-09	197.35	204.60	196.30	202.10	198.61	19,503

← NewerPage 16 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.