Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	217.60	217.60	205.40	207.20	201.54	1,105,237
2023-03-16	208.20	216.00	206.60	214.00	208.16	131,853
2023-03-15	214.00	214.20	205.80	206.80	201.15	129,562
2023-03-14	216.20	218.00	212.40	214.00	208.16	179,254
2023-03-13	222.40	225.00	213.60	215.80	209.91	292,060
2023-03-10	220.20	225.80	218.20	221.60	215.55	108,571
2023-03-09	225.00	227.00	221.20	226.20	220.02	65,681
2023-03-08	223.00	227.00	222.00	225.00	218.86	83,360
2023-03-07	224.00	229.80	222.80	224.00	217.88	89,012
2023-03-06	226.00	231.00	220.00	224.60	218.47	94,296
2023-03-03	215.80	225.40	215.80	225.00	218.86	120,615
2023-03-02	210.00	216.80	209.80	214.00	208.16	93,840
2023-03-01	211.00	215.40	209.60	213.00	207.18	490,516
2023-02-28	212.20	212.20	207.00	210.80	205.04	136,188
2023-02-27	210.40	212.80	208.00	212.20	206.41	102,653
2023-02-24	215.80	218.40	209.40	211.20	205.43	127,724
2023-02-23	221.80	222.80	215.00	216.40	210.49	104,981
2023-02-22	222.80	222.80	214.80	219.60	213.60	179,810
2023-02-21	234.00	234.20	223.80	223.80	217.69	74,056
2023-02-20	234.60	237.60	232.40	235.60	229.17	146,355
2023-02-17	230.40	237.40	230.40	234.00	227.61	85,187
2023-02-16	234.60	238.00	230.60	234.60	228.19	103,384
2023-02-15	236.40	239.40	232.60	234.20	227.81	95,962
2023-02-14	237.20	238.80	230.00	236.40	229.95	222,737
2023-02-13	234.00	238.40	230.80	236.00	229.56	527,738
2023-02-10	230.00	233.20	226.40	231.60	225.28	100,157
2023-02-09	239.00	239.00	227.80	230.80	224.50	186,991
2023-02-08	246.00	251.80	237.20	239.00	232.47	137,179
2023-02-07	245.00	248.40	236.60	239.20	232.67	185,200
2023-02-06	254.60	254.60	241.80	245.00	238.31	178,684
2023-02-03	264.80	265.00	253.60	255.80	248.82	246,617
2023-02-02	246.40	269.60	237.00	267.40	260.10	520,883
2023-02-01	224.40	234.40	224.40	229.80	223.53	147,230
2023-01-31	221.80	223.80	219.20	223.00	216.91	103,855
2023-01-30	231.40	231.40	222.00	223.00	216.91	99,828
2023-01-27	231.20	232.40	226.80	231.60	225.28	97,129
2023-01-26	226.00	234.60	226.00	231.20	224.89	103,733
2023-01-25	224.80	227.80	221.60	225.40	219.25	83,773
2023-01-24	242.40	242.40	222.00	224.60	218.47	260,008
2023-01-23	237.20	242.40	235.60	242.40	235.78	110,494
2023-01-20	229.20	235.20	228.20	233.40	227.03	92,837
2023-01-19	236.20	236.40	227.40	229.20	222.94	399,610
2023-01-18	234.00	243.80	234.00	237.00	230.53	199,155
2023-01-17	236.00	238.20	230.60	234.00	227.61	175,304
2023-01-16	222.00	237.60	222.00	236.00	229.56	215,899
2023-01-13	211.40	222.60	209.40	221.80	215.74	187,326
2023-01-12	204.80	212.40	201.60	211.00	205.24	155,998
2023-01-11	198.60	208.00	198.60	205.00	199.40	108,208
2023-01-10	199.80	202.40	195.90	198.40	192.98	119,631
2023-01-09	196.30	204.80	196.30	201.60	196.10	164,778
2023-01-05	198.60	198.60	191.70	192.90	187.63	90,473
2023-01-04	199.90	199.90	193.60	198.30	192.89	150,233
2023-01-03	193.40	200.80	192.10	199.90	194.44	184,989
2023-01-02	188.50	193.40	188.10	193.10	187.83	76,303
2022-12-30	192.30	193.60	186.00	186.20	181.12	108,289
2022-12-29	185.80	193.10	184.60	192.80	187.54	112,589
2022-12-28	183.50	188.60	183.00	186.40	181.31	80,391
2022-12-27	184.50	187.40	181.70	183.40	178.39	69,904
2022-12-23	179.20	186.00	178.00	183.70	178.68	127,374
2022-12-22	181.90	184.60	178.00	179.30	174.40	69,267

← NewerPage 16 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.