Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	139.05	139.54	138.00	139.54	139.54	901
2025-11-10	138.40	139.60	138.25	138.83	138.83	1,928
2025-11-07	139.75	139.75	138.20	139.15	139.15	6,279
2025-11-06	141.60	141.60	140.90	141.15	141.15	4,413
2025-11-05	140.80	140.80	140.40	140.80	140.80	234
2025-11-04	143.85	143.85	143.10	143.82	143.82	959
2025-11-03	146.25	146.25	143.70	144.70	144.70	261
2025-10-31	146.50	148.00	146.20	147.85	147.85	12,390
2025-10-30	148.80	148.90	147.60	148.90	148.90	12,578
2025-10-29	147.50	149.90	147.50	149.35	149.35	3,457
2025-10-28	147.70	147.70	146.60	147.21	147.21	1,451
2025-10-27	150.60	150.60	149.20	149.57	149.57	342
2025-10-24	148.90	151.60	148.90	148.90	148.90	279
2025-10-23	146.10	148.70	143.20	148.20	148.20	370
2025-10-22	143.25	145.00	141.20	144.10	144.10	1,218
2025-10-21	140.80	143.00	140.40	141.60	141.60	2,824
2025-10-20	144.10	144.10	138.10	140.00	140.00	24,753
2025-10-17	141.65	147.75	140.90	146.10	146.10	21,184
2025-10-16	136.90	138.80	136.00	136.90	136.90	4,938
2025-10-15	136.20	137.40	135.00	136.30	136.30	7,876
2025-10-14	136.20	136.20	135.30	135.53	135.53	4,503
2025-10-13	137.35	138.50	136.00	136.00	136.00	1,675
2025-10-10	142.40	142.40	139.60	140.20	140.20	369
2025-10-09	141.05	142.05	140.80	141.90	141.90	292
2025-10-08	138.70	139.75	138.70	139.70	139.70	1,261
2025-10-07	140.30	140.30	138.50	138.80	138.80	755
2025-10-06	140.20	141.90	140.20	141.60	141.60	2,593
2025-10-03	137.35	138.20	135.00	135.55	135.55	334
2025-10-02	135.35	139.00	135.35	137.45	137.45	1,253
2025-10-01	132.60	136.55	132.60	135.05	135.05	5,809
2025-09-30	129.90	129.90	128.50	129.25	129.25	1,950
2025-09-29	130.30	130.30	128.80	129.25	129.25	963
2025-09-26	128.20	129.10	127.20	127.55	127.55	146
2025-09-25	128.10	129.05	126.10	129.05	129.05	11,419
2025-09-24	127.80	127.80	126.60	127.75	127.75	3,390
2025-09-23	129.65	130.50	129.20	129.20	129.20	1,196
2025-09-22	131.00	131.00	129.90	129.95	129.95	894
2025-09-19	132.90	132.90	131.55	132.90	132.90	995
2025-09-18	131.65	134.20	130.40	133.05	133.05	439
2025-09-17	136.60	136.90	129.80	131.15	131.15	5,082
2025-09-16	135.30	137.80	135.30	136.50	136.50	376
2025-09-15	135.10	135.20	135.10	135.20	135.20	28
2025-09-12	135.55	137.10	134.20	135.55	135.55	854
2025-09-11	135.45	136.00	134.70	135.45	135.45	103
2025-09-10	137.80	137.80	135.00	135.65	135.65	1,186
2025-09-09	137.45	138.35	136.80	137.40	137.40	1,090
2025-09-08	136.90	137.50	136.10	136.10	136.10	432
2025-09-05	136.40	138.50	136.40	138.50	138.50	21
2025-09-04	134.70	134.90	132.00	132.40	132.40	239
2025-09-03	134.80	136.20	133.30	134.80	134.80	338
2025-09-02	138.10	140.95	132.10	134.30	134.30	7,178
2025-09-01	137.30	138.00	137.30	138.00	138.00	171
2025-08-29	137.55	139.00	136.60	137.75	137.75	4,778
2025-08-28	136.90	141.40	136.90	137.65	137.65	956
2025-08-27	135.05	135.05	133.41	135.05	135.05	827
2025-08-26	138.70	139.00	135.30	136.55	136.55	434,333
2025-08-22	136.20	138.60	135.90	138.60	138.60	1,935
2025-08-21	137.55	138.70	136.57	138.60	138.60	313
2025-08-20	137.05	138.21	135.20	138.21	138.21	516
2025-08-19	135.05	137.70	134.10	137.49	137.49	50,580

← NewerPage 5 of 22 · 1,262 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.