Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	180.50	182.40	179.00	180.60	176.33	96,387
2024-02-28	182.10	182.10	179.30	180.50	176.23	112,175
2024-02-27	183.40	185.20	180.60	182.10	177.79	164,902
2024-02-26	181.70	184.10	178.70	183.40	179.06	48,724
2024-02-23	186.20	188.00	179.90	181.70	177.40	176,523
2024-02-22	194.90	194.90	185.30	186.50	182.09	83,559
2024-02-21	188.00	189.80	187.20	188.50	184.04	39,815
2024-02-20	190.00	190.80	187.20	188.90	184.43	33,069
2024-02-19	189.40	191.00	187.10	188.00	183.55	29,600
2024-02-16	194.70	195.10	189.40	191.20	186.68	60,183
2024-02-15	188.90	193.10	186.10	192.90	188.34	441,193
2024-02-14	185.70	188.80	184.00	186.40	181.99	133,966
2024-02-13	183.00	186.30	180.30	185.80	181.40	217,247
2024-02-12	194.00	196.90	181.90	183.90	179.55	170,275
2024-02-09	195.50	195.90	191.50	194.00	189.41	44,304
2024-02-08	194.10	198.10	193.20	195.30	190.68	79,703
2024-02-07	192.20	198.90	191.80	193.90	189.31	195,802
2024-02-06	189.80	193.00	183.80	192.20	187.65	117,232
2024-02-05	175.70	188.00	175.70	188.00	183.55	513,237
2024-02-02	170.00	183.70	169.90	175.70	171.54	187,817
2024-02-01	171.70	172.30	165.70	166.10	162.17	81,159
2024-01-31	171.70	174.10	171.60	172.40	168.32	108,734
2024-01-30	172.80	175.00	172.10	173.00	168.91	51,446
2024-01-29	174.50	175.00	169.70	172.80	168.71	58,501
2024-01-26	176.00	176.10	171.50	174.70	170.57	59,458
2024-01-25	172.10	176.70	170.30	176.00	171.84	80,059
2024-01-24	177.50	184.00	172.00	173.00	168.91	336,794
2024-01-23	168.20	172.60	166.80	169.00	165.00	273,251
2024-01-22	166.60	169.50	163.00	168.10	164.12	630,925
2024-01-19	171.40	171.40	163.80	164.50	160.61	310,844
2024-01-18	171.70	174.20	169.00	170.10	166.08	125,630
2024-01-17	171.00	174.00	167.50	171.70	167.64	209,310
2024-01-16	172.00	174.80	170.00	173.70	169.59	114,225
2024-01-15	174.50	177.30	172.10	172.20	168.13	108,037
2024-01-12	167.00	176.90	162.90	176.90	172.71	1,084,277
2024-01-11	176.50	178.70	171.00	171.00	166.95	136,682
2024-01-10	187.30	187.30	173.50	176.10	171.93	249,472
2024-01-09	189.90	191.30	185.20	187.60	183.16	77,541
2024-01-08	182.60	188.50	178.80	187.80	183.36	126,728
2024-01-05	184.30	184.30	177.60	180.70	176.42	74,881
2024-01-04	185.30	189.60	183.50	185.70	181.31	249,136
2024-01-03	195.80	197.10	185.00	185.30	180.92	153,260
2024-01-02	196.40	197.10	192.10	195.80	191.17	62,916
2023-12-29	195.90	198.40	194.40	194.70	190.09	40,933
2023-12-28	197.10	198.30	193.10	195.90	191.27	53,973
2023-12-27	194.30	198.00	193.70	196.60	191.95	88,621
2023-12-22	187.20	196.20	185.60	194.30	189.70	96,287
2023-12-21	189.50	190.30	186.30	188.70	184.24	80,995
2023-12-20	187.10	191.20	183.20	190.70	186.19	130,852
2023-12-19	188.60	193.20	187.10	187.50	183.06	98,408
2023-12-18	191.90	191.90	185.70	188.10	183.65	73,966
2023-12-15	189.00	194.00	188.00	192.60	188.04	287,866
2023-12-14	182.00	188.50	181.80	188.50	184.04	158,913
2023-12-13	173.00	180.10	172.00	177.80	173.59	258,709
2023-12-12	189.90	189.90	170.50	173.40	169.30	758,645
2023-12-11	188.10	191.60	188.00	189.90	185.41	110,268
2023-12-08	194.90	197.00	188.00	192.10	187.56	882,992
2023-12-07	192.00	193.60	184.10	193.50	188.92	378,829
2023-12-06	189.90	193.40	186.20	192.00	187.46	204,305
2023-12-05	181.60	189.30	180.00	189.00	184.53	156,770

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.