Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	224.00	225.80	224.00	225.20	223.54	219
2024-11-27	223.60	226.20	223.60	225.21	223.55	519
2024-11-26	226.60	226.60	222.20	222.40	220.76	860
2024-11-25	224.60	228.60	224.60	228.40	226.71	6,709
2024-11-22	214.20	225.60	214.20	223.98	222.32	1,024
2024-11-21	208.00	213.00	208.00	212.04	210.47	3,018
2024-11-20	217.60	222.40	207.80	213.53	211.96	798
2024-11-19	214.10	220.00	211.00	218.58	216.97	1,722
2024-11-18	220.00	221.40	213.60	215.80	214.21	124,068
2024-11-15	224.60	224.60	222.00	222.00	220.36	1,078
2024-11-14	226.40	226.40	222.40	224.14	222.49	378
2024-11-13	237.60	238.80	228.00	228.40	226.71	718,361
2024-11-12	237.60	239.60	237.60	238.60	236.84	332
2024-11-11	240.80	244.80	240.80	244.00	242.20	438
2024-11-08	235.60	241.40	235.60	241.40	239.62	2,441
2024-11-07	236.20	242.00	231.40	235.79	234.05	3,096
2024-11-06	247.00	247.00	236.60	242.88	241.08	3,862
2024-11-05	237.00	239.20	237.00	238.40	236.64	183
2024-11-04	233.20	238.00	233.20	237.80	236.04	668
2024-11-01	236.20	236.20	232.80	234.60	232.87	918
2024-10-31	242.50	242.60	234.80	237.73	235.98	14,784
2024-10-30	244.20	245.80	241.40	243.47	241.67	655
2024-10-29	240.40	247.40	240.40	244.55	242.74	188,481
2024-10-28	240.00	242.40	237.40	240.75	238.97	1,004
2024-10-25	236.20	236.20	233.20	235.05	233.32	1,386
2024-10-24	225.00	243.40	225.00	228.00	226.31	4,403
2024-10-23	233.00	235.40	233.00	234.01	232.28	1,982
2024-10-22	238.80	238.80	231.80	235.51	233.77	5,188
2024-10-21	238.30	241.20	237.60	240.81	239.03	1,574
2024-10-18	238.00	239.40	238.00	239.10	237.34	3,571
2024-10-17	232.80	239.20	232.80	237.56	235.80	1,935
2024-10-16	233.20	235.80	230.00	233.40	231.67	199
2024-10-15	236.20	238.40	236.20	236.84	235.09	2,755
2024-10-14	238.20	238.20	227.20	231.98	230.27	1,721
2024-10-11	239.70	240.20	236.60	239.60	237.83	663
2024-10-10	236.20	236.20	230.40	235.20	233.46	5,507
2024-10-09	238.70	239.00	236.00	237.37	235.62	4,753
2024-10-08	236.40	239.60	236.40	238.39	236.63	5,038
2024-10-07	234.30	238.60	232.40	234.95	233.21	5,132
2024-10-04	251.10	251.20	232.80	234.64	232.90	7,099
2024-10-03	248.80	251.60	248.80	250.15	248.30	1,613
2024-10-02	250.30	251.20	249.00	251.20	249.34	1,414
2024-10-01	254.90	258.80	251.60	253.65	251.77	2,731
2024-09-30	253.40	256.60	250.00	256.07	254.18	1,493
2024-09-27	251.70	256.20	251.40	252.60	250.74	2,191
2024-09-26	249.20	252.60	249.20	251.23	249.37	2,805
2024-09-25	241.40	244.40	241.40	242.73	240.94	1,415
2024-09-24	240.66	240.66	238.00	240.66	238.88	783
2024-09-23	243.20	248.00	243.20	247.12	245.29	1,966
2024-09-20	240.80	245.00	240.60	241.84	240.05	7,304
2024-09-19	240.00	243.40	240.00	241.33	239.55	1,596
2024-09-18	240.20	240.20	234.20	237.81	236.05	4,435
2024-09-17	248.60	250.00	244.00	246.32	244.50	52,339
2024-09-16	249.40	252.80	245.80	250.07	248.22	4,073
2024-09-13	249.80	251.00	248.62	248.62	246.79	1,265
2024-09-12	252.60	253.20	249.00	251.08	249.23	4,160
2024-09-11	263.60	263.60	246.40	256.91	255.01	5,233
2024-09-10	261.60	265.80	261.60	264.85	262.89	2,661
2024-09-09	253.00	258.40	253.00	257.10	255.20	2,503
2024-09-06	250.00	259.00	250.00	257.04	255.14	92,645

← NewerPage 9 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.