Vitrolife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 89.050 | 91.350 | 88.250 | 89.575 | 89.575 | 34,278 |
| 2026-02-05 | 89.875 | 90.975 | 89.875 | 90.575 | 90.575 | 50,965 |
| 2026-02-04 | 91.400 | 91.400 | 87.600 | 89.400 | 89.400 | 78,682 |
| 2026-02-03 | 109.00 | 109.00 | 92.350 | 98.009 | 98.009 | 161,065 |
| 2026-02-02 | 115.45 | 117.50 | 114.80 | 117.20 | 117.20 | 4,988 |
| 2026-01-30 | 117.80 | 117.80 | 115.60 | 117.45 | 117.45 | 5,275 |
| 2026-01-29 | 119.80 | 119.80 | 117.90 | 118.00 | 118.00 | 1,663 |
| 2026-01-28 | 121.10 | 121.10 | 120.20 | 120.40 | 120.40 | 6,492 |
| 2026-01-27 | 122.50 | 122.50 | 121.20 | 121.78 | 121.78 | 441,800 |
| 2026-01-26 | 123.00 | 123.00 | 121.10 | 122.05 | 122.05 | 21,389 |
| 2026-01-23 | 126.70 | 127.10 | 124.20 | 124.30 | 124.30 | 12,096 |
| 2026-01-22 | 127.75 | 129.10 | 126.10 | 126.10 | 126.10 | 15,118 |
| 2026-01-21 | 126.30 | 126.85 | 124.60 | 126.00 | 126.00 | 15,777 |
| 2026-01-20 | 126.90 | 128.20 | 126.00 | 126.70 | 126.70 | 3,978 |
| 2026-01-19 | 128.60 | 128.60 | 127.00 | 127.40 | 127.40 | 8,795 |
| 2026-01-16 | 131.75 | 135.40 | 130.80 | 133.45 | 133.45 | 10,658 |
| 2026-01-15 | 133.85 | 135.05 | 130.80 | 131.75 | 131.75 | 8,103 |
| 2026-01-14 | 133.75 | 134.00 | 131.65 | 131.65 | 131.65 | 2,371 |
| 2026-01-13 | 132.73 | 134.40 | 132.73 | 132.73 | 132.73 | 408 |
| 2026-01-12 | 130.25 | 130.90 | 130.25 | 130.90 | 130.90 | 107 |
| 2026-01-09 | 131.65 | 131.65 | 130.70 | 131.65 | 131.65 | 371 |
| 2026-01-08 | 137.10 | 137.10 | 134.80 | 136.30 | 136.30 | 4,826 |
| 2026-01-07 | 134.30 | 138.10 | 134.30 | 137.35 | 137.35 | 12,565 |
| 2026-01-06 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0 |
| 2026-01-05 | 132.70 | 132.70 | 132.40 | 132.40 | 132.40 | 186 |
| 2026-01-02 | 136.60 | 136.60 | 132.70 | 134.80 | 134.80 | 2,810 |
| 2025-12-31 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2025-12-30 | 138.40 | 138.40 | 135.60 | 136.50 | 136.50 | 3,978 |
| 2025-12-29 | 138.00 | 138.50 | 137.00 | 138.40 | 138.40 | 1,529 |
| 2025-12-24 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0 |
| 2025-12-23 | 138.50 | 138.50 | 136.90 | 137.87 | 137.87 | 5,724 |
| 2025-12-22 | 138.00 | 138.60 | 136.10 | 137.61 | 137.61 | 31,072 |
| 2025-12-19 | 129.85 | 133.20 | 129.80 | 132.30 | 132.30 | 1,792 |
| 2025-12-18 | 133.17 | 133.17 | 128.20 | 128.30 | 128.30 | 7,719 |
| 2025-12-17 | 128.40 | 135.10 | 128.10 | 133.55 | 133.55 | 25,984 |
| 2025-12-16 | 134.67 | 136.10 | 134.67 | 134.67 | 134.67 | 20,726 |
| 2025-12-15 | 137.45 | 137.90 | 135.20 | 137.43 | 137.43 | 3,989 |
| 2025-12-12 | 138.70 | 139.70 | 137.70 | 138.50 | 138.50 | 2,251 |
| 2025-12-11 | 137.65 | 138.80 | 137.20 | 137.55 | 137.55 | 10,668 |
| 2025-12-10 | 137.65 | 140.30 | 137.00 | 137.75 | 137.75 | 46,357 |
| 2025-12-09 | 136.55 | 136.75 | 136.55 | 136.70 | 136.70 | 919 |
| 2025-12-08 | 139.16 | 139.16 | 135.90 | 135.90 | 135.90 | 6,801 |
| 2025-12-05 | 141.00 | 142.90 | 141.00 | 142.50 | 142.50 | 4,081 |
| 2025-12-04 | 139.56 | 139.56 | 138.80 | 139.45 | 139.45 | 9,659 |
| 2025-12-03 | 143.75 | 143.75 | 139.05 | 139.05 | 139.05 | 6,153 |
| 2025-12-02 | 145.85 | 146.30 | 144.70 | 145.29 | 145.29 | 14,479 |
| 2025-12-01 | 145.05 | 145.50 | 144.05 | 145.30 | 145.30 | 9,685 |
| 2025-11-28 | 148.60 | 148.60 | 145.15 | 145.15 | 145.15 | 5,452 |
| 2025-11-27 | 150.80 | 151.00 | 150.70 | 150.90 | 150.90 | 406,558 |
| 2025-11-26 | 150.60 | 151.20 | 150.40 | 150.60 | 150.60 | 503 |
| 2025-11-25 | 147.55 | 150.30 | 145.10 | 149.90 | 149.90 | 9,324 |
| 2025-11-24 | 145.45 | 147.20 | 145.45 | 146.10 | 146.10 | 3,793 |
| 2025-11-21 | 141.80 | 143.90 | 141.80 | 143.85 | 143.85 | 10,112 |
| 2025-11-20 | 142.60 | 142.60 | 142.20 | 142.60 | 142.60 | 11,914 |
| 2025-11-19 | 140.40 | 142.10 | 140.40 | 140.40 | 140.40 | 192 |
| 2025-11-18 | 141.90 | 141.90 | 139.60 | 139.70 | 139.70 | 1,504 |
| 2025-11-17 | 141.90 | 143.20 | 141.90 | 143.10 | 143.10 | 722 |
| 2025-11-14 | 140.80 | 143.25 | 140.50 | 143.25 | 143.25 | 281 |
| 2025-11-13 | 144.30 | 144.30 | 141.20 | 142.80 | 142.80 | 1,273 |
| 2025-11-12 | 143.85 | 144.90 | 143.85 | 143.85 | 143.85 | 821 |
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.