Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	179.00	183.40	178.00	182.00	177.03	128,705
2022-12-20	182.00	183.40	174.80	177.80	172.95	244,410
2022-12-19	180.50	187.40	179.10	185.80	180.73	133,125
2022-12-16	185.90	186.60	178.90	180.50	175.57	601,162
2022-12-15	191.00	191.30	185.60	186.50	181.41	228,048
2022-12-14	192.50	195.30	187.60	195.20	189.87	368,199
2022-12-13	193.50	200.60	188.00	193.00	187.73	541,987
2022-12-12	189.90	194.40	187.50	192.00	186.76	149,719
2022-12-09	191.60	194.60	190.00	190.80	185.59	185,701
2022-12-08	189.60	191.20	186.20	191.10	185.88	117,746
2022-12-07	190.90	191.00	187.60	189.60	184.42	114,976
2022-12-06	202.00	202.00	190.90	190.90	185.69	168,218
2022-12-05	203.00	206.60	200.00	203.00	197.46	127,666
2022-12-02	196.60	205.00	194.60	202.40	196.87	183,567
2022-12-01	190.00	198.70	189.80	197.20	191.82	253,754
2022-11-30	182.10	189.40	181.90	185.50	180.44	276,507
2022-11-29	194.00	194.00	180.50	181.20	176.25	229,642
2022-11-28	193.70	195.30	187.70	191.90	186.66	114,076
2022-11-25	195.70	195.80	190.60	193.70	188.41	118,974
2022-11-24	187.70	197.30	186.20	195.70	190.36	196,682
2022-11-23	188.00	188.50	183.60	187.70	182.58	255,406
2022-11-22	191.00	192.40	185.20	185.60	180.53	328,603
2022-11-21	191.40	195.20	186.40	193.40	188.12	168,989
2022-11-18	195.90	195.90	188.80	191.00	185.79	225,467
2022-11-17	215.00	217.80	190.70	194.50	189.19	329,312
2022-11-16	214.00	215.40	205.00	214.40	208.55	268,403
2022-11-15	217.60	218.40	207.40	214.00	208.16	188,699
2022-11-14	216.00	218.20	206.40	216.80	210.88	330,088
2022-11-11	212.20	218.20	206.20	217.80	211.85	254,417
2022-11-10	191.50	209.00	187.40	208.80	203.10	310,900
2022-11-09	190.70	195.40	189.60	193.70	188.41	250,891
2022-11-08	186.00	191.80	182.90	190.70	185.49	193,890
2022-11-07	183.00	186.60	180.50	186.00	180.92	311,154
2022-11-04	177.70	182.20	175.70	181.90	176.93	73,719
2022-11-03	177.30	178.80	174.00	175.10	170.32	176,950
2022-11-02	182.10	182.80	176.90	180.30	175.38	149,442
2022-11-01	180.40	188.00	179.50	181.20	176.25	191,504
2022-10-31	179.70	181.00	175.80	178.60	173.72	199,329
2022-10-28	177.00	183.50	170.50	179.40	174.50	516,637
2022-10-27	174.60	180.00	161.70	176.90	172.07	886,166
2022-10-26	169.50	171.00	164.60	170.40	165.75	224,221
2022-10-25	163.00	169.90	158.20	169.90	165.26	239,321
2022-10-24	160.10	164.00	157.10	160.70	156.31	267,141
2022-10-21	150.00	160.20	150.00	158.70	154.37	412,826
2022-10-20	146.90	156.00	145.30	154.50	150.28	205,095
2022-10-19	164.00	164.00	146.70	147.20	143.18	200,254
2022-10-18	160.10	164.60	158.70	160.30	155.92	167,093
2022-10-17	154.70	159.10	149.20	158.80	154.46	302,796
2022-10-14	154.30	159.40	151.30	154.40	150.18	246,693
2022-10-13	152.20	153.90	143.60	150.00	145.90	391,990
2022-10-12	153.00	153.00	149.10	152.20	148.04	258,525
2022-10-11	151.00	155.40	147.80	151.00	146.88	225,787
2022-10-10	152.00	157.20	150.30	152.40	148.24	166,725
2022-10-07	162.00	162.60	154.10	154.10	149.89	159,415
2022-10-06	164.50	165.30	159.80	164.30	159.81	148,313
2022-10-05	169.00	170.40	160.50	162.50	158.06	111,408
2022-10-04	162.70	171.60	158.30	169.00	164.39	715,553
2022-10-03	157.20	160.50	151.10	158.50	154.17	283,917
2022-09-30	158.10	160.10	150.60	159.00	154.66	314,530
2022-09-29	160.30	160.80	151.90	156.40	152.13	903,997

← NewerPage 17 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.