Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	263.50	284.20	255.00	269.97	265.30	56,366
2022-07-14	246.30	251.60	243.60	246.71	242.44	42,398
2022-07-13	247.70	252.20	243.20	249.78	245.46	101,344
2022-07-12	262.20	262.20	245.40	251.12	246.77	62,725
2022-07-11	264.00	271.20	261.20	264.40	259.83	11,565
2022-07-08	260.20	267.40	255.80	266.58	261.97	20,214
2022-07-07	270.00	270.00	257.40	263.63	259.07	38,547
2022-07-06	253.40	270.60	248.81	261.96	257.43	31,839
2022-07-05	244.40	252.20	242.20	251.63	247.27	34,804
2022-07-04	241.80	249.40	240.00	241.54	237.36	32,650
2022-07-01	235.20	249.20	235.20	247.00	242.73	34,011
2022-06-30	229.40	236.80	228.20	232.13	228.12	22,946
2022-06-29	228.60	234.62	228.60	234.12	230.07	10,760
2022-06-28	242.30	245.20	234.40	236.86	232.77	45,285
2022-06-27	222.30	247.20	221.40	227.21	223.28	142,099
2022-06-24	211.10	211.10	211.10	211.10	207.44	0
2022-06-23	212.20	215.00	206.00	211.79	208.13	41,700
2022-06-22	215.00	215.00	201.40	210.46	206.82	73,512
2022-06-21	221.80	227.60	221.00	224.02	220.15	29,064
2022-06-20	213.80	222.00	213.60	217.88	214.11	52,233
2022-06-17	222.30	226.00	215.00	220.36	216.55	74,614
2022-06-16	223.01	223.01	213.00	223.01	219.16	45,180
2022-06-15	234.20	234.20	225.60	230.02	226.05	16,356
2022-06-14	239.50	243.80	230.80	233.22	229.19	40,709
2022-06-13	244.00	244.40	235.60	237.85	233.74	43,557
2022-06-10	258.30	259.60	247.80	247.82	243.54	48,183
2022-06-09	271.54	271.54	258.00	262.30	257.77	49,943
2022-06-08	273.40	278.80	270.60	277.42	272.63	22,313
2022-06-07	281.40	281.40	262.60	270.03	265.36	65,514
2022-06-06	273.20	273.20	273.20	273.20	268.46	0
2022-06-01	286.10	287.40	270.80	281.62	276.75	95,917
2022-05-31	285.60	295.60	280.20	289.91	284.90	95,014
2022-05-30	282.50	288.20	281.80	283.00	278.11	101,988
2022-05-27	258.10	277.20	252.80	266.23	261.62	52,697
2022-05-26	253.00	253.00	253.00	253.00	248.61	0
2022-05-25	253.20	257.20	252.80	254.44	250.04	28,771
2022-05-24	251.30	254.20	249.33	252.38	248.02	40,093
2022-05-23	256.40	257.80	248.40	252.73	248.36	42,569
2022-05-20	248.81	257.20	248.81	255.58	251.16	98,403
2022-05-19	231.30	247.40	231.00	247.23	242.95	38,528
2022-05-18	238.10	243.80	234.60	237.60	233.49	39,582
2022-05-17	236.20	241.18	235.40	241.18	237.01	37,772
2022-05-16	230.70	237.40	229.80	233.96	229.92	48,785
2022-05-13	226.10	232.60	224.20	229.91	225.94	65,192
2022-05-12	221.20	222.80	213.00	222.80	218.95	61,719
2022-05-11	218.10	226.60	213.60	221.01	217.19	102,356
2022-05-10	207.45	218.00	205.40	212.14	208.47	79,791
2022-05-09	212.40	214.80	203.00	203.79	200.27	59,589
2022-05-06	224.40	224.40	213.97	213.97	210.27	84,519
2022-05-05	241.80	244.00	226.68	232.21	228.20	54,878
2022-05-04	246.50	246.80	234.60	238.35	234.23	42,637
2022-05-03	247.70	253.80	238.00	240.74	236.58	62,710
2022-04-29	245.80	258.80	244.80	253.77	249.39	122,987
2022-04-28	253.80	254.60	244.00	248.67	244.37	146,378
2022-04-27	244.80	254.20	242.20	248.86	243.77	118,963
2022-04-26	241.00	250.60	233.20	244.97	239.96	298,724
2022-04-25	243.80	243.80	237.00	240.80	235.87	214,946
2022-04-22	281.40	297.40	250.00	250.00	244.89	329,613
2022-04-21	311.13	311.13	301.80	310.01	303.67	63,423
2022-04-20	311.40	311.40	305.00	310.52	304.17	41,844

← NewerPage 19 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.