Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	376.00	376.80	354.00	364.96	357.50	43,936
2022-01-21	380.40	383.60	376.60	379.51	371.75	8,902
2022-01-20	387.50	390.80	372.20	389.10	381.15	76,205
2022-01-19	376.20	395.80	374.00	388.66	380.72	33,353
2022-01-18	385.80	385.80	373.60	379.42	371.66	43,717
2022-01-17	394.20	394.20	386.00	388.18	380.24	21,408
2022-01-14	395.70	400.80	383.20	397.04	388.92	55,709
2022-01-13	445.20	445.20	401.00	411.15	402.74	82,549
2022-01-12	452.80	460.60	445.20	452.80	443.54	77,641
2022-01-11	445.60	450.40	437.20	448.40	439.23	41,076
2022-01-10	454.40	454.40	433.60	438.00	429.04	40,581
2022-01-07	487.60	487.60	467.60	469.20	459.60	67,641
2022-01-06	510.15	510.15	510.15	510.15	499.71	0
2022-01-05	509.05	512.00	488.00	497.60	487.42	36,656
2022-01-04	543.00	543.00	508.00	510.00	499.57	21,794
2021-12-31	552.50	552.50	552.50	552.50	541.19	0
2021-12-30	553.00	560.00	553.00	559.82	548.37	7,641
2021-12-29	561.00	567.00	547.50	550.26	539.01	3,347
2021-12-24	533.50	533.50	533.50	533.50	522.58	0
2021-12-23	537.25	542.50	530.00	533.08	522.18	5,040
2021-12-22	518.65	539.50	518.50	520.17	509.53	19,161
2021-12-21	523.00	536.50	516.00	519.54	508.92	19,776
2021-12-20	491.95	523.00	489.60	523.00	512.30	25,881
2021-12-17	510.70	512.50	488.00	503.00	492.71	18,565
2021-12-16	517.30	526.50	512.00	520.20	509.56	25,672
2021-12-15	500.20	512.00	497.60	512.00	501.53	14,878
2021-12-14	514.50	515.50	498.00	504.17	493.86	17,126
2021-12-13	510.60	516.50	507.00	512.00	501.53	30,463
2021-12-10	499.65	513.00	497.20	510.50	500.06	47,562
2021-12-09	496.40	502.50	492.18	497.47	487.30	9,250
2021-12-08	495.30	503.00	486.00	490.44	480.41	29,641
2021-12-07	485.35	496.40	474.40	496.40	486.25	32,827
2021-12-06	500.50	500.50	472.20	475.40	465.68	26,986
2021-12-03	533.50	533.50	495.40	512.57	502.09	37,676
2021-12-02	546.75	554.00	519.50	525.93	515.18	135,270
2021-12-01	550.00	561.00	535.00	548.48	537.27	10,172
2021-11-30	534.50	568.00	534.50	558.85	547.42	42,041
2021-11-29	525.50	545.00	525.50	527.50	516.71	4,635
2021-11-26	505.00	528.00	505.00	511.60	501.13	7,788
2021-11-25	515.50	527.50	515.50	520.97	510.31	4,805
2021-11-24	515.85	519.50	498.80	503.82	493.52	4,914
2021-11-23	527.00	527.00	504.00	517.27	506.69	8,326
2021-11-22	558.75	568.00	538.00	552.87	541.56	3,430
2021-11-19	540.50	560.50	540.50	554.01	542.68	8,517
2021-11-18	535.25	546.00	534.00	536.50	525.53	158,725
2021-11-17	525.00	536.50	525.00	532.30	521.41	3,434
2021-11-16	522.00	524.00	513.00	521.61	510.95	3,345
2021-11-15	525.45	534.50	518.55	518.55	507.95	5,388
2021-11-12	520.00	525.50	516.00	523.43	512.73	8,271
2021-11-11	516.75	522.50	508.50	518.00	507.41	11,277
2021-11-10	546.50	546.50	511.00	520.76	510.11	8,982
2021-11-09	552.50	555.50	546.50	550.87	539.60	3,416
2021-11-08	555.25	561.00	547.50	550.51	539.25	2,408
2021-11-05	566.25	575.00	555.00	562.54	551.03	6,486
2021-11-04	551.50	568.00	551.50	563.22	551.71	17,000
2021-11-03	534.02	550.50	534.02	546.65	535.47	11,136
2021-11-02	541.00	541.00	518.00	522.82	512.13	5,037
2021-11-01	557.75	571.50	542.00	547.33	536.14	5,401
2021-10-29	565.25	585.00	535.50	557.02	545.63	7,230
2021-10-28	541.50	550.00	541.50	548.50	537.28	2,188

← NewerPage 21 of 22 · 1,270 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.