Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	135.90	136.50	132.50	134.00	130.83	206,689
2023-09-08	137.30	138.20	133.30	134.70	131.51	267,164
2023-09-07	141.40	141.70	136.70	137.20	133.95	269,314
2023-09-06	145.80	147.70	142.50	142.60	139.23	118,333
2023-09-05	153.00	153.00	145.30	145.80	142.35	93,061
2023-09-04	153.00	155.20	152.00	153.00	149.38	93,486
2023-09-01	149.00	151.10	145.80	150.40	146.84	366,705
2023-08-31	147.00	150.90	146.00	149.50	145.96	138,643
2023-08-30	154.00	154.00	146.40	147.00	143.52	83,465
2023-08-29	149.40	152.40	148.80	151.60	148.01	251,940
2023-08-28	148.80	149.80	147.80	149.40	145.87	194,460
2023-08-25	146.20	150.40	145.50	146.90	143.42	58,006
2023-08-24	154.00	155.00	146.50	147.00	143.52	250,822
2023-08-23	155.50	155.70	151.80	153.60	149.97	68,862
2023-08-22	151.80	157.00	151.80	155.50	151.82	73,814
2023-08-21	152.20	153.80	151.50	152.60	148.99	83,056
2023-08-18	152.20	154.00	151.00	153.40	149.77	80,480
2023-08-17	152.50	154.50	148.70	152.00	148.40	93,968
2023-08-16	150.50	152.70	148.60	152.70	149.09	637,384
2023-08-15	156.40	156.40	150.20	150.50	146.94	90,367
2023-08-14	154.00	157.70	151.10	156.40	152.70	96,818
2023-08-11	153.00	154.90	152.10	154.20	150.55	135,142
2023-08-10	153.50	155.50	152.20	153.00	149.38	131,026
2023-08-09	153.00	154.80	152.90	153.50	149.87	113,290
2023-08-08	154.20	155.10	152.00	152.80	149.18	98,085
2023-08-07	155.00	155.50	152.50	154.40	150.75	106,745
2023-08-04	155.10	155.70	153.30	155.50	151.82	121,248
2023-08-03	155.50	156.00	154.00	154.80	151.14	218,772
2023-08-02	163.40	163.40	155.20	155.30	151.63	106,365
2023-08-01	156.20	166.00	155.20	164.20	160.32	168,426
2023-07-31	159.90	159.90	155.20	156.20	152.50	385,249
2023-07-28	168.00	168.00	159.60	159.90	156.12	166,704
2023-07-27	167.60	170.90	166.40	168.00	164.03	544,278
2023-07-26	167.80	168.10	165.70	167.60	163.63	319,831
2023-07-25	164.20	169.00	163.60	168.00	164.03	261,561
2023-07-24	167.00	169.50	163.80	164.20	160.32	190,802
2023-07-21	161.30	168.00	161.30	168.00	164.03	267,596
2023-07-20	167.20	169.60	162.80	163.60	159.73	221,253
2023-07-19	168.00	169.90	166.50	168.90	164.90	156,708
2023-07-18	165.70	169.00	163.30	167.70	163.73	341,914
2023-07-17	173.00	173.70	165.70	166.50	162.56	481,162
2023-07-14	198.90	202.00	167.50	174.80	170.66	869,720
2023-07-13	212.60	216.60	206.80	212.60	207.57	122,413
2023-07-12	207.00	211.00	204.60	209.80	204.84	108,870
2023-07-11	206.00	209.00	204.40	207.00	202.10	68,161
2023-07-10	205.20	207.80	204.40	206.20	201.32	98,813
2023-07-07	201.20	207.20	197.50	206.00	201.13	95,901
2023-07-06	202.00	203.20	199.10	201.20	196.44	122,595
2023-07-05	212.00	212.00	203.40	203.80	198.98	96,478
2023-07-04	205.20	214.20	202.00	214.00	208.94	128,872
2023-07-03	205.80	208.40	198.30	202.80	198.00	90,569
2023-06-30	206.80	212.00	206.20	209.40	204.45	78,846
2023-06-29	207.20	208.20	204.20	206.80	201.91	229,948
2023-06-28	199.40	208.40	195.00	207.20	202.30	116,586
2023-06-27	209.60	210.20	197.60	200.00	195.27	210,402
2023-06-26	217.00	217.80	206.80	209.60	204.64	116,746
2023-06-22	217.20	218.00	212.00	217.20	212.06	83,182
2023-06-21	218.60	221.80	216.00	219.40	214.21	92,051
2023-06-20	218.00	220.80	215.60	219.00	213.82	93,172
2023-06-19	226.00	226.00	216.00	219.40	214.21	159,685

← NewerPage 14 of 21 · 1,257 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.