Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	198.15	199.50	195.30	196.00	194.55	5,184
2025-02-24	205.00	205.00	197.20	198.00	196.54	1,093
2025-02-21	213.40	214.20	205.60	207.80	206.26	7,331
2025-02-20	213.60	213.80	209.80	211.65	210.09	822,076
2025-02-19	211.70	230.20	209.80	214.96	213.38	14,266
2025-02-18	206.00	206.00	198.50	204.93	203.42	116,361
2025-02-17	205.55	206.40	205.00	206.00	204.48	1,486
2025-02-14	206.15	209.00	205.00	207.84	206.31	6,812
2025-02-13	199.50	206.00	198.60	200.96	199.47	2,233
2025-02-12	200.40	202.00	198.50	199.00	197.53	4,354
2025-02-11	205.95	209.40	201.00	202.20	200.71	3,300
2025-02-10	212.80	212.80	207.60	208.66	207.12	1,698
2025-02-07	217.80	217.80	213.20	213.89	212.30	4,994
2025-02-06	216.80	223.40	213.60	220.86	219.23	1,230
2025-02-05	217.40	220.20	215.70	217.12	215.52	1,230
2025-02-04	220.60	220.60	218.00	218.00	216.39	1,200
2025-02-03	214.50	223.20	212.80	220.42	218.79	13,071
2025-01-31	234.50	235.40	215.30	222.00	220.36	4,361
2025-01-30	243.00	243.00	226.00	234.60	232.86	37,472
2025-01-29	229.00	229.00	224.20	224.68	223.02	2,469
2025-01-28	219.80	221.40	219.80	221.00	219.37	853
2025-01-27	218.50	219.40	213.40	217.00	215.39	4,085
2025-01-24	214.40	220.20	214.40	216.60	215.00	664
2025-01-23	212.00	212.00	209.80	211.20	209.64	2,359
2025-01-22	211.00	213.20	211.00	211.00	209.44	1,066
2025-01-21	208.80	210.60	208.80	209.36	207.81	3,408
2025-01-20	207.20	209.20	207.20	208.57	207.03	902
2025-01-17	207.40	209.80	207.40	208.36	206.82	2,261
2025-01-16	207.40	207.40	203.00	203.80	202.29	181
2025-01-15	206.15	208.60	204.60	207.13	205.60	6,158
2025-01-14	204.05	209.40	204.00	204.40	202.89	1,657
2025-01-13	204.40	206.80	201.00	202.20	200.71	4,546
2025-01-10	208.25	209.40	206.60	208.20	206.66	1,093
2025-01-09	210.60	210.60	209.00	210.60	209.04	182
2025-01-08	213.00	213.00	209.00	210.80	209.24	841
2025-01-07	217.00	221.00	217.00	219.53	217.90	84
2025-01-06	219.70	219.70	219.70	219.70	218.07	0
2025-01-03	219.10	220.40	217.20	217.40	215.79	808
2025-01-02	218.20	219.60	218.20	219.60	217.98	165
2024-12-31	214.50	214.50	214.50	214.50	212.91	0
2024-12-30	218.60	218.60	214.40	215.00	213.41	2,169
2024-12-27	217.00	218.60	217.00	217.80	216.19	494
2024-12-24	210.70	210.70	210.70	210.70	209.14	0
2024-12-23	210.60	214.80	210.60	214.80	213.21	399
2024-12-20	212.20	213.40	208.00	208.00	206.46	3,232
2024-12-19	213.80	213.80	211.40	213.60	212.02	533
2024-12-18	213.00	216.40	213.00	214.00	212.42	1,319
2024-12-17	219.50	219.60	212.60	214.80	213.21	701
2024-12-16	216.00	221.60	214.80	221.60	219.96	3,617
2024-12-13	215.00	221.20	215.00	216.53	214.93	751
2024-12-12	215.50	216.20	212.60	213.78	212.20	1,241
2024-12-11	214.40	216.40	214.40	216.28	214.68	24,497
2024-12-10	215.30	217.00	215.20	217.00	215.40	287
2024-12-09	216.20	217.20	216.00	217.00	215.40	12,618
2024-12-06	215.80	217.60	215.80	216.19	214.59	3,228
2024-12-05	221.20	221.20	214.20	214.31	212.73	1,128
2024-12-04	221.80	224.20	221.80	222.60	220.95	771,781
2024-12-03	220.60	224.20	220.60	222.40	220.76	920
2024-12-02	225.80	229.60	225.80	226.20	224.53	151
2024-11-29	224.80	227.80	224.80	225.74	224.07	1,228

← NewerPage 8 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.