Vitrolife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 135.00 | 135.00 | 134.10 | 134.18 | 134.18 | 242 |
| 2025-08-15 | 134.80 | 136.70 | 134.80 | 134.80 | 134.80 | 1,045 |
| 2025-08-14 | 135.25 | 135.25 | 132.90 | 135.25 | 135.25 | 676 |
| 2025-08-13 | 136.15 | 136.15 | 134.00 | 134.00 | 134.00 | 688 |
| 2025-08-12 | 135.10 | 136.90 | 135.10 | 136.48 | 136.48 | 2,325 |
| 2025-08-11 | 136.20 | 136.20 | 133.80 | 136.20 | 136.20 | 55,560 |
| 2025-08-08 | 137.35 | 137.35 | 135.10 | 137.35 | 137.35 | 2,303 |
| 2025-08-07 | 136.60 | 137.54 | 135.75 | 135.75 | 135.75 | 466 |
| 2025-08-06 | 139.90 | 139.90 | 135.90 | 137.15 | 137.15 | 55,574 |
| 2025-08-05 | 138.40 | 139.70 | 138.40 | 138.40 | 138.40 | 242 |
| 2025-08-04 | 138.15 | 138.15 | 135.30 | 137.26 | 137.26 | 8,892 |
| 2025-08-01 | 142.65 | 142.65 | 140.35 | 140.80 | 140.80 | 12,353 |
| 2025-07-31 | 144.50 | 145.45 | 143.10 | 145.45 | 145.45 | 514 |
| 2025-07-30 | 144.50 | 145.30 | 143.10 | 144.50 | 144.50 | 3,673 |
| 2025-07-29 | 145.75 | 145.80 | 143.30 | 143.30 | 143.30 | 898 |
| 2025-07-28 | 149.60 | 149.60 | 145.30 | 146.20 | 146.20 | 404 |
| 2025-07-25 | 147.75 | 148.10 | 147.30 | 147.75 | 147.75 | 79,238 |
| 2025-07-24 | 146.40 | 147.30 | 145.90 | 146.60 | 146.60 | 882,209 |
| 2025-07-23 | 144.00 | 148.00 | 144.00 | 144.90 | 144.90 | 4,411 |
| 2025-07-22 | 140.85 | 143.10 | 140.85 | 143.00 | 143.00 | 3,167 |
| 2025-07-21 | 139.80 | 141.30 | 139.80 | 140.90 | 140.90 | 1,504 |
| 2025-07-18 | 142.80 | 142.80 | 138.00 | 138.00 | 138.00 | 756 |
| 2025-07-17 | 139.55 | 143.40 | 133.50 | 142.90 | 142.90 | 18,182 |
| 2025-07-16 | 149.00 | 153.10 | 149.00 | 151.15 | 151.15 | 567 |
| 2025-07-15 | 149.05 | 151.20 | 148.00 | 148.60 | 148.60 | 1,587 |
| 2025-07-14 | 146.10 | 147.20 | 145.95 | 147.00 | 147.00 | 1,343 |
| 2025-07-11 | 149.60 | 149.60 | 146.40 | 146.60 | 146.60 | 2,987 |
| 2025-07-10 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1,248 |
| 2025-07-09 | 144.75 | 148.90 | 144.75 | 147.25 | 147.25 | 6,952 |
| 2025-07-08 | 144.00 | 144.00 | 141.75 | 143.50 | 143.50 | 1,665 |
| 2025-07-07 | 145.65 | 146.40 | 145.65 | 146.01 | 146.01 | 214 |
| 2025-07-04 | 144.00 | 145.30 | 143.70 | 144.00 | 144.00 | 1,185 |
| 2025-07-03 | 144.00 | 145.80 | 143.40 | 144.00 | 144.00 | 984 |
| 2025-07-02 | 140.00 | 143.90 | 140.00 | 142.10 | 142.10 | 11,237 |
| 2025-07-01 | 140.30 | 141.30 | 139.30 | 140.53 | 140.53 | 802 |
| 2025-06-30 | 141.65 | 141.80 | 139.60 | 140.25 | 140.25 | 908 |
| 2025-06-27 | 139.05 | 141.80 | 139.05 | 139.05 | 139.05 | 698 |
| 2025-06-26 | 136.35 | 139.20 | 136.35 | 138.50 | 138.50 | 2,214 |
| 2025-06-25 | 138.80 | 138.80 | 134.70 | 136.40 | 136.40 | 785 |
| 2025-06-24 | 139.00 | 139.00 | 136.80 | 137.30 | 137.30 | 472 |
| 2025-06-23 | 136.20 | 136.45 | 135.20 | 135.50 | 135.50 | 607 |
| 2025-06-20 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0 |
| 2025-06-19 | 138.20 | 138.20 | 135.90 | 138.20 | 138.20 | 7,883 |
| 2025-06-18 | 139.35 | 140.85 | 137.90 | 139.05 | 139.05 | 1,652 |
| 2025-06-17 | 141.45 | 141.45 | 139.70 | 141.45 | 141.45 | 258 |
| 2025-06-16 | 141.35 | 143.70 | 141.35 | 141.35 | 141.35 | 2,267 |
| 2025-06-13 | 145.85 | 145.85 | 143.80 | 145.85 | 145.85 | 686 |
| 2025-06-12 | 149.60 | 149.60 | 146.30 | 146.60 | 146.60 | 1,183 |
| 2025-06-11 | 155.15 | 155.50 | 149.10 | 149.45 | 149.45 | 1,349 |
| 2025-06-10 | 156.00 | 156.80 | 154.15 | 154.33 | 154.33 | 1,407 |
| 2025-06-09 | 156.10 | 159.10 | 155.95 | 159.10 | 159.10 | 250 |
| 2025-06-06 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 0 |
| 2025-06-05 | 154.95 | 157.35 | 154.95 | 157.35 | 157.35 | 113 |
| 2025-06-04 | 153.90 | 156.50 | 153.90 | 156.30 | 156.30 | 445 |
| 2025-06-03 | 154.20 | 154.20 | 151.80 | 151.80 | 151.80 | 2,384 |
| 2025-06-02 | 155.45 | 155.45 | 153.10 | 155.30 | 155.30 | 510 |
| 2025-05-30 | 154.80 | 156.80 | 151.40 | 154.60 | 154.60 | 9,276 |
| 2025-05-29 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | 0 |
| 2025-05-28 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | 0 |
| 2025-05-27 | 155.60 | 157.20 | 155.60 | 157.15 | 157.15 | 1,819 |
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.