Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	241.40	244.20	225.60	227.60	222.22	224,335
2023-06-15	233.20	241.80	231.40	241.40	235.69	244,575
2023-06-14	229.00	237.20	228.60	235.60	230.03	184,715
2023-06-13	226.80	234.80	226.20	230.80	225.34	151,181
2023-06-12	213.20	225.40	213.20	225.20	219.87	199,097
2023-06-09	213.80	217.60	213.40	214.40	209.33	57,487
2023-06-08	224.60	224.60	213.20	217.80	212.65	193,758
2023-06-07	224.00	226.20	218.20	225.00	219.68	138,673
2023-06-05	226.80	227.60	224.00	226.20	220.85	65,002
2023-06-02	222.40	227.00	221.00	226.60	221.24	80,687
2023-06-01	214.00	222.00	214.00	220.20	214.99	149,030
2023-05-31	213.40	213.60	207.60	213.60	208.55	736,835
2023-05-30	222.20	223.20	211.20	213.40	208.35	87,575
2023-05-29	222.40	229.20	219.00	220.40	215.19	47,473
2023-05-26	211.60	220.60	210.60	220.00	214.80	102,909
2023-05-25	215.80	217.20	211.00	211.00	206.01	94,383
2023-05-24	218.00	220.60	213.80	214.60	209.52	125,402
2023-05-23	224.60	229.60	221.00	221.80	216.55	136,983
2023-05-22	231.40	231.80	220.20	225.00	219.68	113,356
2023-05-19	229.20	232.40	224.40	229.60	224.17	126,939
2023-05-17	228.20	234.40	226.00	229.20	223.78	125,844
2023-05-16	233.40	238.80	232.20	233.80	228.27	5,162,667
2023-05-15	238.40	238.40	232.40	234.40	228.85	54,729
2023-05-12	234.40	239.00	232.20	234.40	228.85	54,082
2023-05-11	231.00	235.60	228.80	234.40	228.85	114,898
2023-05-10	230.00	235.40	229.60	232.40	226.90	175,305
2023-05-09	231.00	234.20	228.40	231.80	226.32	214,043
2023-05-08	231.00	232.00	228.60	231.00	225.53	131,108
2023-05-05	234.00	238.40	230.20	231.00	225.53	90,107
2023-05-04	229.60	233.60	223.60	233.20	227.68	342,638
2023-05-03	231.00	234.40	226.40	229.40	223.97	227,071
2023-05-02	230.20	235.00	228.40	231.00	225.53	134,059
2023-04-28	227.80	234.20	227.40	230.40	224.95	145,103
2023-04-27	224.00	231.00	223.80	227.80	221.58	144,127
2023-04-26	215.00	225.60	211.00	225.60	219.44	300,268
2023-04-25	206.00	217.80	204.60	214.20	208.35	171,002
2023-04-24	212.00	212.80	199.60	206.40	200.76	228,657
2023-04-21	215.20	218.00	187.10	212.00	206.21	546,748
2023-04-20	212.00	213.80	198.80	203.80	198.24	452,737
2023-04-19	216.40	220.80	213.60	220.00	213.99	123,504
2023-04-18	214.60	220.80	213.00	216.60	210.69	140,066
2023-04-17	216.80	221.00	213.00	214.60	208.74	150,975
2023-04-14	212.40	213.60	208.80	212.20	206.41	995,124
2023-04-13	209.80	215.00	209.20	211.00	205.24	93,919
2023-04-12	216.00	216.00	207.80	209.80	204.07	116,027
2023-04-11	210.80	216.40	210.60	215.20	209.32	327,447
2023-04-06	211.00	213.60	208.60	210.80	205.04	55,706
2023-04-05	212.20	214.20	209.00	210.20	204.46	277,496
2023-04-04	211.00	217.60	210.60	212.20	206.41	100,507
2023-04-03	215.20	215.20	209.40	211.80	206.02	103,940
2023-03-31	217.00	219.00	213.00	215.20	209.32	131,858
2023-03-30	208.00	218.00	207.40	217.00	211.08	254,583
2023-03-29	199.90	206.20	199.70	205.00	199.40	169,548
2023-03-28	197.00	201.20	195.30	198.00	192.59	147,696
2023-03-27	209.00	211.00	196.30	197.20	191.82	197,647
2023-03-24	212.00	212.00	207.20	209.00	203.29	93,279
2023-03-23	210.00	213.00	206.40	212.00	206.21	199,092
2023-03-22	211.20	213.40	207.60	209.40	203.68	81,507
2023-03-21	213.00	218.40	210.00	211.20	205.43	174,301
2023-03-20	207.20	212.60	201.20	211.20	205.43	177,093

← NewerPage 15 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.