Vitrolife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 150.60 | 152.00 | 146.70 | 147.85 | 147.85 | 4,457 |
| 2025-05-22 | 151.80 | 151.80 | 149.50 | 149.85 | 149.85 | 486 |
| 2025-05-21 | 158.55 | 158.55 | 154.70 | 157.20 | 157.20 | 904 |
| 2025-05-20 | 159.55 | 159.55 | 155.90 | 158.35 | 158.35 | 7,045 |
| 2025-05-19 | 157.75 | 161.65 | 156.60 | 159.52 | 159.52 | 21,614 |
| 2025-05-16 | 156.00 | 158.30 | 156.00 | 156.00 | 156.00 | 2,171 |
| 2025-05-15 | 155.85 | 155.85 | 154.50 | 155.85 | 155.85 | 54,271 |
| 2025-05-14 | 159.10 | 159.10 | 157.50 | 158.20 | 158.20 | 93,029 |
| 2025-05-13 | 158.40 | 160.30 | 158.40 | 158.40 | 158.40 | 13,073 |
| 2025-05-12 | 157.35 | 158.60 | 156.20 | 158.60 | 158.60 | 4,386 |
| 2025-05-09 | 158.30 | 161.30 | 158.30 | 160.30 | 160.30 | 5,795 |
| 2025-05-08 | 150.30 | 156.40 | 150.30 | 156.40 | 156.40 | 3,255 |
| 2025-05-07 | 154.50 | 154.50 | 150.50 | 152.74 | 152.74 | 5,906 |
| 2025-05-06 | 155.00 | 157.70 | 155.00 | 156.00 | 156.00 | 9,044 |
| 2025-05-02 | 156.70 | 156.70 | 153.85 | 154.90 | 154.90 | 7,986 |
| 2025-05-01 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 0 |
| 2025-04-30 | 150.90 | 157.60 | 150.50 | 155.88 | 155.88 | 12,248 |
| 2025-04-29 | 148.60 | 150.15 | 147.80 | 148.83 | 147.73 | 275,550 |
| 2025-04-28 | 149.15 | 149.95 | 147.00 | 149.30 | 148.20 | 6,373 |
| 2025-04-25 | 145.40 | 151.30 | 145.40 | 145.40 | 144.33 | 1,449 |
| 2025-04-24 | 149.85 | 149.90 | 144.65 | 147.91 | 146.81 | 291,077 |
| 2025-04-23 | 154.70 | 158.60 | 154.70 | 154.79 | 153.65 | 3,139 |
| 2025-04-22 | 153.65 | 154.30 | 150.10 | 151.61 | 150.49 | 244,000 |
| 2025-04-17 | 155.30 | 155.30 | 152.40 | 154.90 | 153.76 | 1,584 |
| 2025-04-16 | 154.50 | 154.70 | 150.40 | 151.03 | 149.91 | 6,394 |
| 2025-04-15 | 155.85 | 157.10 | 154.60 | 155.79 | 154.63 | 1,158 |
| 2025-04-14 | 153.30 | 155.30 | 153.30 | 154.69 | 153.54 | 1,194 |
| 2025-04-11 | 150.00 | 151.90 | 144.50 | 148.27 | 147.18 | 5,636 |
| 2025-04-10 | 156.55 | 156.55 | 151.30 | 155.00 | 153.85 | 8,609 |
| 2025-04-09 | 147.05 | 149.50 | 144.80 | 148.24 | 147.15 | 45,585 |
| 2025-04-08 | 154.00 | 155.60 | 152.00 | 154.80 | 153.66 | 1,254 |
| 2025-04-07 | 149.05 | 159.40 | 146.90 | 147.63 | 146.54 | 4,487 |
| 2025-04-04 | 160.00 | 163.10 | 155.80 | 155.80 | 154.65 | 6,166 |
| 2025-04-03 | 162.20 | 163.80 | 162.20 | 163.05 | 161.85 | 5,577 |
| 2025-04-02 | 164.10 | 164.10 | 160.40 | 161.44 | 160.25 | 1,819 |
| 2025-04-01 | 164.20 | 166.20 | 160.70 | 163.10 | 161.89 | 13,912 |
| 2025-03-31 | 163.00 | 163.00 | 159.20 | 160.90 | 159.71 | 12,511 |
| 2025-03-28 | 161.30 | 166.40 | 161.30 | 165.24 | 164.02 | 3,131 |
| 2025-03-27 | 164.30 | 164.30 | 160.70 | 161.60 | 160.41 | 2,922 |
| 2025-03-26 | 169.40 | 169.40 | 164.90 | 165.29 | 164.07 | 3,270 |
| 2025-03-25 | 166.70 | 166.70 | 163.40 | 166.70 | 165.47 | 6,743 |
| 2025-03-24 | 170.18 | 170.18 | 167.50 | 170.06 | 168.80 | 5,969 |
| 2025-03-21 | 170.40 | 170.60 | 168.80 | 170.50 | 169.24 | 7,696 |
| 2025-03-20 | 171.30 | 171.30 | 166.40 | 167.91 | 166.67 | 12,328 |
| 2025-03-19 | 168.90 | 170.00 | 168.25 | 168.34 | 167.10 | 4,962 |
| 2025-03-18 | 176.70 | 179.00 | 169.80 | 171.79 | 170.52 | 249,396 |
| 2025-03-17 | 178.90 | 181.62 | 176.40 | 180.41 | 179.08 | 6,575 |
| 2025-03-14 | 177.88 | 178.60 | 177.88 | 177.88 | 176.56 | 2,228 |
| 2025-03-13 | 171.10 | 177.30 | 171.10 | 176.59 | 175.29 | 7,881 |
| 2025-03-12 | 165.70 | 171.00 | 165.70 | 169.36 | 168.11 | 6,457 |
| 2025-03-11 | 165.05 | 166.20 | 163.10 | 165.32 | 164.10 | 4,328 |
| 2025-03-10 | 168.60 | 169.00 | 165.20 | 166.64 | 165.41 | 3,455 |
| 2025-03-07 | 169.80 | 169.80 | 167.40 | 168.56 | 167.31 | 5,478 |
| 2025-03-06 | 175.90 | 175.90 | 170.30 | 173.53 | 172.25 | 7,491 |
| 2025-03-05 | 189.15 | 191.30 | 173.50 | 179.36 | 178.04 | 23,911 |
| 2025-03-04 | 193.15 | 193.30 | 189.40 | 191.59 | 190.17 | 10,234 |
| 2025-03-03 | 195.85 | 199.10 | 194.60 | 196.01 | 194.57 | 13,485 |
| 2025-02-28 | 185.75 | 197.20 | 184.80 | 188.97 | 187.57 | 8,461 |
| 2025-02-27 | 192.10 | 192.10 | 187.10 | 188.05 | 186.66 | 5,431 |
| 2025-02-26 | 196.40 | 197.40 | 194.40 | 196.08 | 194.63 | 9,301 |
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.