Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	196.40	196.40	196.40	196.40	192.99	0
2023-01-05	194.60	194.60	192.10	193.44	190.09	28,257
2023-01-04	199.90	199.90	194.50	197.21	193.80	23,433
2023-01-03	193.40	200.60	193.40	198.28	194.85	49,751
2022-12-30	191.65	193.20	186.50	188.63	185.37	17,444
2022-12-29	185.15	192.79	184.60	189.62	186.34	10,710
2022-12-28	185.05	188.30	183.30	186.46	183.24	33,834
2022-12-23	179.05	186.00	178.00	180.05	176.94	27,549
2022-12-22	181.45	184.50	178.00	180.20	177.08	19,534
2022-12-21	179.15	183.20	178.50	182.49	179.34	13,413
2022-12-20	183.20	183.20	175.00	176.60	173.55	81,665
2022-12-19	181.05	187.20	179.50	185.73	182.52	48,017
2022-12-16	186.00	186.40	179.60	181.25	178.12	36,455
2022-12-15	190.60	190.60	186.10	188.33	185.07	32,862
2022-12-14	191.50	195.30	187.70	195.24	191.86	35,974
2022-12-13	192.85	196.50	188.30	192.50	189.18	52,007
2022-12-12	188.30	194.20	188.00	191.90	188.58	12,979
2022-12-09	192.20	193.90	190.70	192.33	189.00	21,949
2022-12-08	189.15	191.00	186.80	187.49	184.25	26,362
2022-12-07	190.40	190.80	187.50	189.14	185.87	10,683
2022-12-06	199.65	199.65	191.20	197.31	193.89	17,107
2022-12-05	203.30	206.40	200.80	203.00	199.49	36,193
2022-12-02	196.20	204.00	195.80	202.42	198.92	8,579
2022-12-01	191.00	198.40	191.00	197.22	193.81	31,750
2022-11-30	183.00	189.30	183.00	186.46	183.24	90,325
2022-11-29	188.90	188.90	180.80	183.16	179.99	19,903
2022-11-28	193.75	193.79	188.00	190.08	186.79	12,692
2022-11-25	194.20	194.20	190.60	193.42	190.08	12,770
2022-11-24	189.05	197.10	186.20	195.70	192.32	21,715
2022-11-23	186.70	188.10	184.00	187.75	184.50	24,892
2022-11-22	191.00	191.00	185.60	185.60	182.39	54,636
2022-11-21	192.20	195.10	187.60	191.55	188.24	8,355
2022-11-18	194.90	194.90	188.80	191.88	188.56	16,421
2022-11-17	214.90	216.20	190.70	194.46	191.10	35,277
2022-11-16	213.40	214.60	206.00	209.42	205.80	8,842
2022-11-15	217.80	219.40	207.61	214.00	210.30	23,667
2022-11-14	215.50	218.40	207.20	216.82	213.07	20,568
2022-11-11	212.80	218.20	206.20	209.41	205.79	34,268
2022-11-10	191.45	209.00	187.70	192.07	188.75	24,604
2022-11-09	191.30	194.70	189.40	193.70	190.35	27,907
2022-11-08	187.00	191.60	187.00	188.81	185.55	37,931
2022-11-07	183.15	186.00	181.00	184.17	180.98	19,329
2022-11-04	177.45	181.90	176.50	178.79	175.70	21,210
2022-11-03	177.65	178.30	175.00	175.12	172.09	19,363
2022-11-02	181.80	181.80	177.40	178.25	175.16	16,111
2022-11-01	181.05	187.50	179.90	184.03	180.85	15,696
2022-10-31	178.80	180.80	176.40	178.61	175.52	25,333
2022-10-28	178.70	183.00	172.10	181.08	177.95	47,992
2022-10-27	175.55	179.50	169.30	176.88	173.82	79,716
2022-10-26	168.20	170.60	165.20	166.31	163.43	16,235
2022-10-25	160.90	169.90	158.70	167.70	164.80	13,403
2022-10-24	160.50	163.50	158.30	160.36	157.59	4,818
2022-10-21	150.50	159.90	150.00	156.14	153.44	38,647
2022-10-20	147.20	155.90	147.20	152.78	150.14	7,951
2022-10-19	156.10	156.10	147.08	148.67	146.10	11,968
2022-10-18	161.45	164.20	159.50	161.08	158.29	13,946
2022-10-17	154.70	158.82	149.40	154.14	151.47	28,071
2022-10-14	154.60	158.50	151.90	154.83	152.15	15,573
2022-10-13	151.05	153.40	143.90	147.86	145.31	14,132
2022-10-12	151.75	153.00	149.50	152.20	149.57	156,991

← NewerPage 17 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.