Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	312.80	312.80	299.20	302.88	296.69	68,674
2022-04-14	310.63	310.63	304.20	310.63	304.28	10,235
2022-04-13	317.00	319.40	310.40	312.92	306.52	39,960
2022-04-12	309.00	318.60	304.80	312.85	306.45	130,006
2022-04-11	314.60	314.60	307.26	311.15	304.79	25,541
2022-04-08	324.00	325.40	314.80	318.24	311.73	22,002
2022-04-07	331.00	331.00	322.20	323.32	316.70	13,068
2022-04-06	332.00	332.00	323.80	330.08	323.33	80,478
2022-04-05	332.00	342.00	331.00	335.14	328.29	75,167
2022-04-04	324.60	332.40	320.20	331.00	324.23	44,074
2022-04-01	311.60	319.80	311.60	313.77	307.35	27,395
2022-03-31	306.30	312.40	302.60	311.57	305.20	39,074
2022-03-30	303.10	304.80	293.30	303.39	297.19	25,684
2022-03-29	285.00	298.80	283.80	298.20	292.10	34,733
2022-03-28	284.20	284.20	273.60	275.05	269.42	21,433
2022-03-25	285.00	296.00	282.80	285.00	279.17	11,059
2022-03-24	296.40	298.20	283.60	285.45	279.61	30,722
2022-03-23	311.50	314.80	296.20	298.49	292.39	45,730
2022-03-22	317.40	317.40	302.60	312.66	306.26	24,070
2022-03-21	318.10	319.00	309.20	319.00	312.48	22,437
2022-03-18	321.20	321.20	311.80	317.31	310.82	377,695
2022-03-17	314.50	324.60	314.20	319.00	312.48	103,903
2022-03-16	297.40	314.64	295.00	314.64	308.20	65,207
2022-03-15	294.20	294.20	278.80	290.77	284.82	58,974
2022-03-14	279.70	305.20	278.20	297.17	291.09	32,477
2022-03-11	277.20	284.20	270.00	279.97	274.24	101,451
2022-03-10	291.88	291.88	278.22	284.23	278.42	35,859
2022-03-09	278.70	286.80	268.80	279.24	273.53	146,726
2022-03-08	276.00	285.80	268.60	269.77	264.25	167,567
2022-03-07	278.50	288.40	270.20	281.17	275.42	113,458
2022-03-04	296.20	302.80	284.40	286.38	280.52	51,469
2022-03-03	307.10	312.20	297.80	306.62	300.35	95,778
2022-03-02	309.40	314.80	302.20	308.21	301.91	82,439
2022-03-01	315.20	315.20	302.40	310.46	304.11	37,766
2022-02-28	306.00	316.80	306.00	314.59	308.15	44,118
2022-02-25	305.80	317.60	302.20	313.20	306.80	91,230
2022-02-24	287.27	307.60	287.27	299.83	293.70	87,668
2022-02-23	299.30	307.40	295.20	299.24	293.12	147,103
2022-02-22	267.00	302.40	267.00	297.28	291.20	160,990
2022-02-21	289.60	290.11	272.00	277.25	271.58	116,293
2022-02-18	304.40	304.40	292.36	298.61	292.51	103,027
2022-02-17	322.50	323.80	307.40	317.42	310.93	117,950
2022-02-16	370.00	370.00	310.20	321.95	315.36	260,562
2022-02-15	374.40	392.40	374.40	387.80	379.87	21,733
2022-02-14	368.80	370.20	361.60	367.46	359.95	46,909
2022-02-11	380.20	387.00	378.20	382.40	374.58	54,765
2022-02-10	392.80	397.00	379.80	384.36	376.50	47,788
2022-02-09	376.20	391.40	376.20	388.21	380.27	25,808
2022-02-08	382.00	382.00	369.00	371.92	364.31	36,209
2022-02-07	387.50	390.60	372.20	379.46	371.70	39,678
2022-02-04	384.80	391.00	377.80	385.23	377.35	39,436
2022-02-03	404.00	404.00	385.80	386.64	378.73	60,674
2022-02-02	395.50	402.20	392.20	397.16	389.04	52,320
2022-02-01	383.30	396.20	382.80	391.14	383.15	29,812
2022-01-31	371.50	380.00	367.20	377.17	369.45	13,236
2022-01-28	365.00	366.60	353.40	363.30	355.87	12,163
2022-01-27	356.60	362.80	356.60	359.92	352.56	13,309
2022-01-26	350.70	366.20	349.20	363.64	356.20	49,627
2022-01-25	363.30	364.80	346.40	350.44	343.27	31,559
2022-01-24	376.00	376.80	354.00	364.96	357.50	43,936

← NewerPage 20 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.