Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	87.400	87.750	86.350	86.575	86.575	3,227
2026-07-29	87.200	87.525	86.500	87.000	87.000	3,340
2026-07-28	85.400	87.150	85.400	86.471	86.471	1,537
2026-07-27	85.525	85.975	85.500	85.550	85.550	1,252
2026-07-24	85.400	86.225	85.250	86.050	86.050	2,056
2026-07-23	89.000	89.650	85.550	85.875	85.875	534
2026-07-22	88.250	89.775	87.700	89.775	89.775	1,856
2026-07-21	88.600	88.600	87.800	87.850	87.850	1,115
2026-07-20	92.000	92.450	89.900	89.900	89.900	2,085
2026-07-17	94.650	94.650	92.100	92.200	92.200	26,867
2026-07-16	97.850	101.90	93.350	96.425	96.425	8,478
2026-07-15	88.000	88.150	85.450	87.525	87.525	283,100
2026-07-14	87.050	88.050	87.050	87.650	87.650	157
2026-07-13	88.150	88.150	86.350	87.850	87.850	4,315
2026-07-10	87.000	88.450	87.000	88.450	88.450	2,878
2026-07-09	88.125	88.125	85.050	85.400	85.400	9,120
2026-07-08	89.350	89.350	87.500	89.350	89.350	246
2026-07-07	89.600	91.400	89.600	89.600	89.600	7,184
2026-07-06	90.100	90.450	88.150	89.550	89.550	1,620
2026-07-03	91.700	91.700	90.450	90.450	90.450	11,288
2026-07-02	89.050	92.050	89.050	91.775	91.775	1,759
2026-07-01	87.775	89.675	86.900	89.150	89.150	13,111
2026-06-30	89.000	89.450	87.600	87.750	87.750	17,663
2026-06-29	89.350	90.750	89.100	89.503	89.503	1,891
2026-06-26	88.825	90.650	87.800	90.350	90.350	77,949
2026-06-25	87.625	88.925	87.000	88.925	88.925	13,223
2026-06-24	88.125	88.125	86.100	87.525	87.525	9,523
2026-06-23	88.200	88.200	85.800	87.500	87.500	7,896
2026-06-22	90.650	90.650	88.500	88.800	88.800	12,688
2026-06-19	90.775	90.775	90.775	90.775	90.775	0
2026-06-18	92.700	92.700	90.775	90.775	90.775	87,654
2026-06-17	92.300	92.300	91.300	91.725	91.725	10,604
2026-06-16	95.925	96.150	91.825	92.000	92.000	10,005
2026-06-15	96.800	96.800	94.300	95.450	95.450	8,878
2026-06-12	97.175	98.200	95.100	95.725	95.725	60,782
2026-06-11	96.200	97.350	95.375	97.150	97.150	77,103
2026-06-10	95.850	96.275	94.300	94.875	94.875	41,049
2026-06-09	96.600	96.600	93.950	95.450	95.450	16,689
2026-06-08	95.525	98.950	95.000	97.750	97.750	4,374
2026-06-05	96.500	97.400	96.500	96.500	96.500	4,311
2026-06-04	95.500	97.300	95.500	96.425	96.425	28,543
2026-06-03	96.300	96.300	93.950	95.375	95.375	17,248
2026-06-02	97.850	99.050	96.650	97.250	97.250	1,803
2026-06-01	98.900	99.900	98.025	98.625	98.625	2,781
2026-05-29	101.55	102.60	98.800	100.10	100.10	7,093
2026-05-28	100.80	102.03	99.550	102.03	102.03	1,463
2026-05-27	102.80	104.60	100.90	102.13	102.13	3,512
2026-05-26	103.60	103.60	101.00	102.28	102.28	25,565
2026-05-22	107.65	108.40	104.90	107.75	107.75	38,861
2026-05-21	108.40	110.10	106.90	106.90	106.90	19,390
2026-05-20	107.85	107.85	105.80	106.99	106.99	800
2026-05-19	105.90	107.30	105.90	106.70	106.70	2,228
2026-05-18	103.25	106.10	102.85	104.50	104.50	17,410
2026-05-15	104.30	106.40	103.83	103.83	103.83	624
2026-05-14	105.65	105.65	105.65	105.65	105.65	0
2026-05-13	105.65	105.65	104.95	105.65	105.65	488
2026-05-12	108.30	108.30	104.80	105.65	105.65	17,851
2026-05-11	108.00	108.80	107.55	108.00	108.00	7,589
2026-05-08	107.05	108.30	106.40	107.05	107.05	12,307
2026-05-07	108.40	108.40	107.05	107.65	107.65	8,685

← NewerPage 2 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.