Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	182.30	183.60	178.20	181.90	177.60	130,001
2023-12-01	182.30	183.80	178.20	182.30	177.99	171,012
2023-11-30	181.90	182.30	175.10	182.30	177.99	410,468
2023-11-29	173.40	182.00	173.30	181.60	177.30	156,575
2023-11-28	170.30	173.40	167.90	172.00	167.93	105,771
2023-11-27	171.90	173.00	167.60	170.30	166.27	253,813
2023-11-24	182.10	183.10	172.50	173.00	168.91	153,925
2023-11-23	182.00	184.20	179.90	181.60	177.30	82,016
2023-11-22	175.30	182.60	175.20	182.00	177.69	128,007
2023-11-21	178.10	178.40	174.30	175.30	171.15	155,837
2023-11-20	173.10	178.50	172.90	177.70	173.50	112,216
2023-11-17	163.70	173.80	163.70	172.90	168.81	133,226
2023-11-16	165.90	167.90	162.50	167.00	163.05	108,714
2023-11-15	167.00	174.60	165.70	165.90	161.97	203,784
2023-11-14	155.00	168.00	154.20	167.90	163.93	107,156
2023-11-13	158.20	158.90	153.50	155.00	151.33	65,292
2023-11-10	158.70	158.70	155.00	157.20	153.48	78,951
2023-11-09	158.50	163.70	156.00	159.80	156.02	128,598
2023-11-08	156.00	161.70	154.20	158.50	154.75	107,785
2023-11-07	152.00	157.50	151.00	156.40	152.70	210,379
2023-11-06	154.60	155.80	151.00	152.50	148.89	94,616
2023-11-03	154.10	154.60	149.60	153.60	149.97	67,516
2023-11-02	146.50	156.40	146.50	151.90	148.31	177,801
2023-11-01	145.10	146.80	141.40	144.60	141.18	291,363
2023-10-31	137.00	147.30	137.00	145.10	141.67	169,343
2023-10-30	127.40	137.70	127.20	137.00	133.76	254,392
2023-10-27	137.00	141.80	123.90	127.00	124.00	316,743
2023-10-26	136.00	137.40	134.90	135.50	132.29	140,020
2023-10-25	139.80	140.70	135.60	138.30	135.03	158,589
2023-10-24	139.10	141.50	137.50	140.80	137.47	134,849
2023-10-23	137.80	139.20	134.50	139.10	135.81	135,213
2023-10-20	135.00	138.30	132.00	137.80	134.54	246,574
2023-10-19	137.90	139.90	135.30	135.30	132.10	204,994
2023-10-18	139.60	142.30	137.30	137.50	134.25	131,549
2023-10-17	142.10	145.80	140.90	141.90	138.54	139,535
2023-10-16	139.30	143.80	138.50	142.60	139.23	164,718
2023-10-13	138.50	140.00	136.00	139.80	136.49	238,656
2023-10-12	140.50	144.20	138.20	138.80	135.52	141,745
2023-10-11	141.00	144.80	139.70	140.50	137.18	180,307
2023-10-10	133.80	140.50	133.50	140.50	137.18	192,716
2023-10-09	138.50	138.50	131.20	131.40	128.29	160,064
2023-10-06	138.70	139.80	135.40	138.60	135.32	82,455
2023-10-05	137.50	139.30	135.10	138.70	135.42	237,329
2023-10-04	136.10	138.70	135.10	137.00	133.76	81,333
2023-10-03	140.80	141.00	136.40	137.30	134.05	261,880
2023-10-02	147.50	148.30	139.90	140.90	137.57	287,467
2023-09-29	143.30	151.20	143.30	147.00	143.52	180,285
2023-09-28	142.40	144.00	141.30	143.30	139.91	98,171
2023-09-27	140.90	146.00	140.60	142.40	139.03	98,444
2023-09-26	141.00	143.10	140.20	140.90	137.57	178,678
2023-09-25	142.80	144.60	140.00	141.80	138.45	83,940
2023-09-22	143.80	147.10	142.00	144.00	140.59	88,685
2023-09-21	146.40	147.50	143.60	143.80	140.40	114,799
2023-09-20	144.00	149.60	144.00	147.80	144.30	164,654
2023-09-19	146.10	147.70	142.40	144.10	140.69	399,902
2023-09-18	145.50	149.20	144.90	145.70	142.25	224,820
2023-09-15	145.00	149.20	143.10	145.10	141.67	648,081
2023-09-14	131.60	136.80	129.30	136.70	133.47	295,935
2023-09-13	130.40	131.10	127.30	130.70	127.61	341,280
2023-09-12	133.70	134.70	130.90	131.50	128.39	158,555

← NewerPage 13 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.