Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	106.90	109.80	106.90	108.40	108.40	8,179
2026-05-05	108.50	109.30	107.20	107.50	107.50	3,177
2026-05-01	104.78	104.78	104.78	104.78	104.78	0
2026-04-30	104.03	105.00	103.00	104.78	104.78	24,200
2026-04-29	108.70	108.70	104.70	104.98	104.98	9,037
2026-04-28	112.20	112.20	110.10	110.10	110.10	12,121
2026-04-27	115.25	115.80	113.20	113.25	113.25	1,284
2026-04-24	115.45	116.00	114.00	115.05	115.05	37,414
2026-04-23	116.70	120.40	116.70	119.25	119.25	3,352
2026-04-22	109.45	109.70	107.30	107.55	107.55	1,029
2026-04-21	110.80	111.20	109.91	109.91	109.91	1,505
2026-04-20	107.75	111.30	107.30	111.30	111.30	4,635
2026-04-17	107.50	109.90	107.50	109.45	109.45	4,717
2026-04-16	107.05	109.40	107.00	109.05	109.05	5,995
2026-04-15	105.35	106.60	105.35	106.40	106.40	1,444
2026-04-14	100.20	104.40	100.20	104.20	104.20	5,222
2026-04-13	96.225	99.300	95.750	99.300	99.300	21,047
2026-04-10	96.800	99.100	96.800	98.325	98.325	31,103
2026-04-09	95.600	95.600	94.500	95.525	95.525	1,733
2026-04-08	96.900	98.550	95.450	96.400	96.400	22,508
2026-04-07	93.750	96.200	93.750	95.950	95.950	3,704
2026-04-02	95.725	95.825	92.950	95.375	95.375	3,728
2026-04-01	94.200	97.000	93.800	96.350	96.350	5,470
2026-03-31	94.350	95.100	92.700	94.250	94.250	9,081
2026-03-30	90.725	91.300	89.375	91.300	91.300	60,339
2026-03-27	92.000	92.000	90.750	91.575	91.575	2,988
2026-03-26	91.100	93.450	90.000	93.150	93.150	5,525
2026-03-25	90.300	92.350	90.300	91.000	91.000	19,656
2026-03-24	89.675	90.350	86.750	87.050	87.050	47,400
2026-03-23	86.400	89.950	84.750	89.600	89.600	21,377
2026-03-20	88.800	88.800	86.050	87.925	87.925	12,113
2026-03-19	90.000	90.000	88.450	88.625	88.625	1,213
2026-03-18	93.050	93.050	92.000	92.725	92.725	438,350
2026-03-17	93.625	94.000	91.900	94.000	94.000	3,232
2026-03-16	93.525	93.950	93.050	93.950	93.950	4,988
2026-03-13	92.450	94.500	91.500	93.775	93.775	17,401
2026-03-12	94.450	95.300	93.075	93.300	93.300	31,213
2026-03-11	93.350	95.650	92.100	95.450	95.450	28,311
2026-03-10	93.400	94.950	93.400	94.629	94.629	16,682
2026-03-09	92.206	92.600	92.206	92.206	92.206	4,383
2026-03-06	94.300	95.400	94.047	94.525	94.525	16,211
2026-03-05	93.493	93.493	92.875	93.250	93.250	1,889
2026-03-04	92.050	93.800	91.950	93.725	93.725	9,023
2026-03-03	91.850	91.850	90.800	91.629	91.629	2,465
2026-03-02	93.250	93.250	92.050	92.256	92.256	34,170
2026-02-27	93.800	94.900	93.800	94.575	94.575	3,595
2026-02-26	91.050	92.950	90.600	91.575	91.575	103,640
2026-02-25	90.200	91.489	88.750	91.250	91.250	4,198
2026-02-24	89.450	91.050	89.050	90.450	90.450	58,749
2026-02-23	90.100	90.200	89.150	89.885	89.885	3,558
2026-02-20	91.525	91.550	89.350	89.575	89.575	29,032
2026-02-19	89.300	91.600	89.300	90.775	90.775	65,447
2026-02-18	88.593	88.593	87.800	88.525	88.525	31,918
2026-02-17	89.700	89.700	88.400	89.022	89.022	17,887
2026-02-16	90.825	91.500	88.650	91.352	91.352	91,412
2026-02-13	86.625	90.200	86.300	89.925	89.925	25,926
2026-02-12	86.100	86.800	85.000	86.450	86.450	221,548
2026-02-11	88.000	88.000	86.575	86.575	86.575	1,782
2026-02-10	89.725	90.450	89.200	89.943	89.943	75,731
2026-02-09	90.800	90.800	88.750	89.583	89.583	55,488

← NewerPage 3 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.