Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	151.05	155.10	149.90	153.28	150.63	25,658
2022-10-10	151.55	156.30	150.70	153.08	150.43	19,158
2022-10-07	160.70	161.10	154.40	155.51	152.82	3,818
2022-10-06	165.55	165.60	160.60	161.95	159.15	13,240
2022-10-05	168.30	170.00	161.10	167.17	164.28	31,482
2022-10-04	161.45	171.60	159.00	170.00	167.06	61,769
2022-10-03	156.40	160.30	151.60	158.04	155.31	30,516
2022-09-30	157.65	159.40	151.30	157.19	154.47	6,193
2022-09-29	158.00	158.00	152.10	154.32	151.65	13,920
2022-09-28	161.35	166.40	154.10	159.01	156.26	34,986
2022-09-27	183.10	184.60	152.30	165.15	162.29	126,410
2022-09-26	199.65	204.00	194.40	196.12	192.73	16,333
2022-09-23	192.20	202.60	189.10	199.62	196.17	130,877
2022-09-22	210.20	210.20	190.00	195.37	191.99	13,345
2022-09-21	214.10	217.00	210.60	214.60	210.89	39,837
2022-09-20	219.50	219.80	212.00	215.13	211.41	19,393
2022-09-16	225.80	225.80	221.20	224.18	220.31	16,449
2022-09-15	234.70	238.40	228.60	232.62	228.60	21,956
2022-09-14	229.00	238.00	229.00	234.24	230.19	14,547
2022-09-13	257.40	257.40	232.00	247.16	242.89	53,468
2022-09-12	271.70	272.60	265.20	270.93	266.24	41,963
2022-09-09	260.00	270.60	260.00	263.74	259.18	5,415
2022-09-08	257.00	257.00	247.20	256.40	251.97	5,915
2022-09-07	257.00	257.00	251.20	254.00	249.61	4,261
2022-09-06	254.90	262.40	253.40	257.24	252.80	8,601
2022-09-05	252.80	256.00	247.60	254.76	250.36	5,088
2022-09-02	253.40	262.40	250.40	260.90	256.39	6,530
2022-09-01	251.50	254.00	246.40	251.15	246.81	16,570
2022-08-31	254.30	259.80	249.40	255.20	250.79	11,786
2022-08-30	249.60	263.20	249.60	254.18	249.79	5,793
2022-08-26	272.40	272.40	261.20	261.20	256.68	4,928
2022-08-25	276.40	276.40	271.60	272.50	267.79	1,630
2022-08-24	271.10	277.00	266.40	276.54	271.76	1,545
2022-08-23	278.50	283.40	270.60	272.04	267.34	20,812
2022-08-22	282.90	290.20	278.00	280.67	275.81	1,886
2022-08-19	290.00	290.00	284.16	284.16	279.25	4,174
2022-08-18	292.40	299.60	292.40	297.69	292.54	8,548
2022-08-17	297.80	297.80	291.00	293.42	288.34	10,030
2022-08-16	304.40	306.40	295.20	303.37	298.12	4,999
2022-08-15	304.40	310.00	299.80	309.15	303.81	6,703
2022-08-12	309.60	309.80	299.00	302.59	297.35	58,281
2022-08-11	304.46	310.00	304.46	304.46	299.20	35,012
2022-08-10	293.40	304.60	288.60	297.00	291.86	25,495
2022-08-09	304.80	307.80	294.20	295.00	289.90	13,489
2022-08-08	306.30	309.80	304.40	306.17	300.88	31,831
2022-08-05	317.60	317.60	301.85	304.80	299.53	33,651
2022-08-04	320.60	326.20	316.80	317.52	312.03	15,146
2022-08-03	319.00	328.20	319.00	319.00	313.48	31,798
2022-08-02	330.10	330.20	314.40	322.76	317.18	19,248
2022-08-01	331.10	331.40	324.20	329.40	323.70	21,833
2022-07-29	323.80	331.80	323.80	328.90	323.21	24,559
2022-07-28	314.13	321.60	314.13	317.54	312.05	17,053
2022-07-27	306.10	313.00	303.00	309.03	303.69	18,322
2022-07-26	314.10	322.40	304.80	305.00	299.73	45,015
2022-07-25	306.80	316.00	306.80	314.19	308.76	44,487
2022-07-22	300.40	312.40	297.20	310.27	304.90	39,319
2022-07-21	298.70	302.00	297.20	301.00	295.80	38,737
2022-07-20	295.70	300.00	292.80	299.97	294.78	19,412
2022-07-19	286.10	294.60	276.40	293.83	288.75	41,513
2022-07-18	285.00	289.40	271.80	287.43	282.46	47,784

← NewerPage 18 of 22 · 1,269 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.