Vitrolife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 213.60 | 225.40 | 213.40 | 224.60 | 220.69 | 114,602 |
| 2024-08-22 | 217.60 | 218.40 | 215.20 | 215.40 | 211.65 | 53,633 |
| 2024-08-21 | 215.20 | 218.20 | 215.00 | 217.60 | 213.81 | 69,145 |
| 2024-08-20 | 218.00 | 219.00 | 215.00 | 215.00 | 211.25 | 45,189 |
| 2024-08-19 | 220.40 | 223.80 | 218.00 | 218.00 | 214.20 | 27,543 |
| 2024-08-16 | 222.60 | 228.60 | 221.00 | 222.60 | 218.72 | 49,882 |
| 2024-08-15 | 219.20 | 225.00 | 219.20 | 222.60 | 218.72 | 25,567 |
| 2024-08-14 | 223.40 | 224.20 | 219.20 | 221.00 | 217.15 | 34,230 |
| 2024-08-13 | 219.60 | 224.40 | 217.20 | 221.80 | 217.94 | 37,672 |
| 2024-08-12 | 220.80 | 223.80 | 218.80 | 219.60 | 215.77 | 22,604 |
| 2024-08-09 | 219.40 | 223.40 | 218.80 | 220.00 | 216.17 | 23,180 |
| 2024-08-08 | 221.00 | 221.00 | 213.60 | 220.20 | 216.36 | 34,949 |
| 2024-08-07 | 222.40 | 223.60 | 219.00 | 221.00 | 217.15 | 71,824 |
| 2024-08-06 | 215.40 | 221.60 | 215.40 | 219.40 | 215.58 | 72,374 |
| 2024-08-05 | 211.80 | 218.00 | 205.80 | 213.60 | 209.88 | 133,053 |
| 2024-08-02 | 228.20 | 228.20 | 222.00 | 223.60 | 219.70 | 108,238 |
| 2024-08-01 | 230.40 | 232.60 | 228.80 | 231.20 | 227.17 | 49,073 |
| 2024-07-31 | 231.00 | 231.40 | 227.80 | 230.40 | 226.39 | 46,009 |
| 2024-07-30 | 231.00 | 234.00 | 228.00 | 230.60 | 226.58 | 25,039 |
| 2024-07-29 | 230.20 | 233.40 | 229.80 | 229.80 | 225.80 | 25,034 |
| 2024-07-26 | 222.20 | 233.00 | 221.80 | 230.20 | 226.19 | 35,505 |
| 2024-07-25 | 232.20 | 232.60 | 224.80 | 226.40 | 222.46 | 62,361 |
| 2024-07-24 | 226.60 | 233.20 | 221.00 | 233.00 | 228.94 | 112,495 |
| 2024-07-23 | 219.00 | 227.00 | 213.00 | 225.00 | 221.08 | 126,683 |
| 2024-07-22 | 221.20 | 225.00 | 218.80 | 218.80 | 214.99 | 118,704 |
| 2024-07-19 | 224.00 | 226.00 | 217.60 | 221.20 | 217.35 | 103,132 |
| 2024-07-18 | 225.80 | 234.20 | 219.40 | 223.60 | 219.70 | 269,667 |
| 2024-07-17 | 196.50 | 229.20 | 193.80 | 229.20 | 225.21 | 816,375 |
| 2024-07-16 | 179.80 | 180.90 | 177.40 | 180.60 | 177.45 | 51,749 |
| 2024-07-15 | 180.90 | 183.70 | 178.20 | 179.80 | 176.67 | 25,499 |
| 2024-07-12 | 179.30 | 181.90 | 178.20 | 181.00 | 177.85 | 51,677 |
| 2024-07-11 | 172.00 | 179.30 | 172.00 | 179.30 | 176.18 | 47,235 |
| 2024-07-10 | 168.90 | 176.50 | 168.30 | 172.90 | 169.89 | 97,169 |
| 2024-07-09 | 171.20 | 172.30 | 168.30 | 168.90 | 165.96 | 73,539 |
| 2024-07-08 | 170.80 | 172.30 | 166.00 | 171.20 | 168.22 | 92,951 |
| 2024-07-05 | 170.00 | 172.30 | 167.40 | 170.80 | 167.82 | 120,935 |
| 2024-07-04 | 169.00 | 173.00 | 168.70 | 170.00 | 167.04 | 185,950 |
| 2024-07-03 | 171.70 | 174.00 | 168.80 | 170.80 | 167.82 | 41,246 |
| 2024-07-02 | 171.00 | 173.20 | 165.30 | 167.10 | 164.19 | 67,645 |
| 2024-07-01 | 174.90 | 175.60 | 171.00 | 172.90 | 169.89 | 109,664 |
| 2024-06-28 | 167.70 | 176.70 | 167.70 | 174.30 | 171.26 | 26,748 |
| 2024-06-27 | 172.10 | 173.00 | 170.20 | 173.00 | 169.99 | 23,977 |
| 2024-06-26 | 172.30 | 175.90 | 171.20 | 172.20 | 169.20 | 36,313 |
| 2024-06-25 | 179.00 | 179.00 | 172.30 | 172.30 | 169.30 | 33,881 |
| 2024-06-24 | 173.20 | 179.60 | 173.00 | 179.00 | 175.88 | 41,512 |
| 2024-06-20 | 174.20 | 177.60 | 173.20 | 174.90 | 171.85 | 122,515 |
| 2024-06-19 | 172.70 | 174.70 | 171.10 | 174.20 | 171.16 | 90,585 |
| 2024-06-18 | 172.90 | 174.30 | 171.00 | 172.70 | 169.69 | 201,507 |
| 2024-06-17 | 175.00 | 176.30 | 170.50 | 173.00 | 169.99 | 51,105 |
| 2024-06-14 | 175.70 | 180.10 | 175.00 | 176.70 | 173.62 | 39,236 |
| 2024-06-13 | 183.80 | 186.00 | 176.00 | 176.00 | 172.93 | 49,632 |
| 2024-06-12 | 175.60 | 185.80 | 175.00 | 184.00 | 180.79 | 195,528 |
| 2024-06-11 | 174.80 | 179.20 | 174.80 | 175.70 | 172.64 | 58,438 |
| 2024-06-10 | 180.50 | 180.50 | 177.80 | 178.70 | 175.59 | 30,818 |
| 2024-06-07 | 183.10 | 183.10 | 178.50 | 181.10 | 177.94 | 147,988 |
| 2024-06-05 | 178.60 | 184.20 | 178.60 | 183.60 | 180.40 | 38,437 |
| 2024-06-04 | 181.00 | 182.50 | 178.60 | 178.60 | 175.49 | 41,761 |
| 2024-06-03 | 185.50 | 188.60 | 181.60 | 184.00 | 180.79 | 52,737 |
| 2024-05-31 | 175.00 | 189.20 | 171.20 | 184.70 | 181.48 | 458,370 |
| 2024-05-30 | 174.10 | 176.60 | 172.20 | 175.00 | 171.95 | 200,707 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 1.1000 SEK |
| 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 |
| 2020-04-29 | 1.0500 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.