Vitrolife AB historical data

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

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

← NewerPage 6 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.