Vitrolife AB historical data

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

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

← NewerPage 4 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.