Vitrolife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 182.10 | 182.10 | 174.70 | 175.30 | 172.25 | 170,548 |
| 2024-05-28 | 186.90 | 188.10 | 181.50 | 182.10 | 178.93 | 58,450 |
| 2024-05-27 | 187.50 | 189.40 | 186.10 | 186.40 | 183.15 | 25,969 |
| 2024-05-24 | 184.60 | 187.90 | 179.90 | 187.50 | 184.23 | 38,637 |
| 2024-05-23 | 184.20 | 186.10 | 179.00 | 184.60 | 181.38 | 58,824 |
| 2024-05-22 | 185.50 | 188.30 | 180.20 | 184.30 | 181.09 | 58,473 |
| 2024-05-21 | 187.00 | 188.80 | 185.10 | 185.60 | 182.37 | 30,283 |
| 2024-05-20 | 191.40 | 192.30 | 187.40 | 187.60 | 184.33 | 61,209 |
| 2024-05-17 | 188.50 | 194.30 | 188.50 | 192.10 | 188.75 | 93,428 |
| 2024-05-16 | 187.30 | 191.90 | 186.70 | 190.40 | 187.08 | 81,099 |
| 2024-05-15 | 182.20 | 188.50 | 181.70 | 187.30 | 184.04 | 97,425 |
| 2024-05-14 | 177.50 | 182.10 | 174.80 | 182.10 | 178.93 | 74,708 |
| 2024-05-13 | 178.80 | 179.00 | 174.70 | 177.50 | 174.41 | 38,644 |
| 2024-05-10 | 178.20 | 181.00 | 176.50 | 178.30 | 175.19 | 71,484 |
| 2024-05-08 | 179.80 | 181.20 | 177.20 | 178.20 | 175.10 | 203,639 |
| 2024-05-07 | 177.60 | 180.70 | 176.00 | 180.00 | 176.86 | 71,562 |
| 2024-05-06 | 175.40 | 180.20 | 174.20 | 177.90 | 174.80 | 94,035 |
| 2024-05-03 | 168.70 | 176.60 | 166.90 | 175.20 | 172.15 | 96,776 |
| 2024-05-02 | 165.30 | 169.80 | 164.40 | 165.60 | 162.71 | 65,838 |
| 2024-04-30 | 167.30 | 169.60 | 165.10 | 166.30 | 163.40 | 37,320 |
| 2024-04-29 | 163.90 | 168.00 | 163.40 | 167.70 | 164.78 | 80,791 |
| 2024-04-26 | 157.60 | 164.00 | 157.50 | 163.30 | 160.45 | 106,672 |
| 2024-04-25 | 162.80 | 166.00 | 156.00 | 157.60 | 153.87 | 72,326 |
| 2024-04-24 | 165.30 | 167.40 | 161.30 | 162.80 | 158.95 | 71,385 |
| 2024-04-23 | 162.50 | 166.00 | 161.20 | 165.30 | 161.39 | 54,695 |
| 2024-04-22 | 163.70 | 165.50 | 161.70 | 162.10 | 158.26 | 121,427 |
| 2024-04-19 | 166.20 | 168.40 | 163.60 | 163.70 | 159.83 | 135,913 |
| 2024-04-18 | 182.20 | 182.20 | 159.90 | 168.00 | 164.03 | 514,461 |
| 2024-04-17 | 184.10 | 187.50 | 180.20 | 182.30 | 177.99 | 64,211 |
| 2024-04-16 | 185.60 | 190.60 | 182.40 | 186.60 | 182.19 | 208,256 |
| 2024-04-15 | 188.70 | 194.20 | 188.00 | 191.00 | 186.48 | 76,544 |
| 2024-04-12 | 190.90 | 194.80 | 189.00 | 189.80 | 185.31 | 78,062 |
| 2024-04-11 | 182.90 | 191.50 | 182.60 | 190.00 | 185.50 | 98,859 |
| 2024-04-10 | 186.20 | 189.60 | 184.50 | 185.20 | 180.82 | 41,944 |
| 2024-04-09 | 185.50 | 189.00 | 182.50 | 186.20 | 181.79 | 62,903 |
| 2024-04-08 | 183.50 | 187.70 | 180.50 | 186.90 | 182.48 | 78,010 |
| 2024-04-05 | 187.90 | 188.00 | 181.00 | 184.30 | 179.94 | 88,911 |
| 2024-04-04 | 191.00 | 193.40 | 189.70 | 191.20 | 186.68 | 46,788 |
| 2024-04-03 | 192.00 | 192.30 | 187.00 | 191.00 | 186.48 | 79,337 |
| 2024-04-02 | 201.00 | 202.40 | 189.00 | 192.00 | 187.46 | 90,475 |
| 2024-03-28 | 199.90 | 202.00 | 199.00 | 201.00 | 196.24 | 33,867 |
| 2024-03-27 | 198.30 | 201.60 | 196.70 | 200.00 | 195.27 | 58,602 |
| 2024-03-26 | 197.00 | 199.40 | 194.20 | 198.20 | 193.51 | 45,766 |
| 2024-03-25 | 195.30 | 199.10 | 193.50 | 197.00 | 192.34 | 247,321 |
| 2024-03-22 | 200.60 | 201.00 | 192.60 | 195.30 | 190.68 | 77,860 |
| 2024-03-21 | 200.40 | 203.40 | 193.20 | 200.60 | 195.85 | 80,358 |
| 2024-03-20 | 195.60 | 200.20 | 194.40 | 198.60 | 193.90 | 314,450 |
| 2024-03-19 | 194.00 | 196.10 | 192.10 | 196.10 | 191.46 | 36,606 |
| 2024-03-18 | 196.30 | 197.00 | 191.80 | 194.20 | 189.61 | 54,121 |
| 2024-03-15 | 198.00 | 199.40 | 195.00 | 196.30 | 191.66 | 65,977 |
| 2024-03-14 | 202.00 | 205.40 | 198.00 | 198.00 | 193.32 | 82,763 |
| 2024-03-13 | 201.20 | 202.60 | 196.60 | 202.00 | 197.22 | 69,477 |
| 2024-03-12 | 200.20 | 202.40 | 196.80 | 201.40 | 196.64 | 76,160 |
| 2024-03-11 | 197.70 | 202.00 | 193.60 | 200.20 | 195.46 | 106,947 |
| 2024-03-08 | 192.40 | 201.20 | 191.70 | 200.00 | 195.27 | 164,438 |
| 2024-03-07 | 184.20 | 192.60 | 183.30 | 192.40 | 187.85 | 56,299 |
| 2024-03-06 | 178.40 | 186.50 | 178.10 | 185.90 | 181.50 | 59,373 |
| 2024-03-05 | 180.20 | 182.60 | 178.80 | 179.70 | 175.45 | 89,880 |
| 2024-03-04 | 185.20 | 185.60 | 178.40 | 180.20 | 175.94 | 78,615 |
| 2024-03-01 | 180.60 | 184.20 | 179.70 | 184.00 | 179.65 | 131,982 |
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.