Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	161.60	166.00	153.60	160.80	156.41	420,868
2022-09-27	183.40	185.60	152.30	165.20	160.69	1,794,391
2022-09-26	201.00	204.40	194.20	194.40	189.09	175,227
2022-09-23	192.10	203.00	188.30	201.00	195.51	349,891
2022-09-22	210.40	211.20	190.00	190.80	185.59	212,087
2022-09-21	214.40	217.60	210.80	214.60	208.74	86,472
2022-09-20	219.60	220.40	212.20	214.40	208.55	168,057
2022-09-19	221.60	222.80	218.00	218.40	212.44	189,091
2022-09-16	227.40	227.60	219.20	222.40	216.33	179,070
2022-09-15	233.80	239.40	228.20	230.80	224.50	107,311
2022-09-14	229.00	239.80	228.40	233.00	226.64	223,796
2022-09-13	265.00	266.80	232.00	232.00	225.67	529,929
2022-09-12	272.60	272.60	264.60	271.60	264.18	64,734
2022-09-09	256.80	270.40	256.80	268.20	260.88	60,749
2022-09-08	254.00	258.60	247.00	256.40	249.40	57,276
2022-09-07	259.00	260.20	248.60	254.00	247.07	68,123
2022-09-06	255.60	262.20	252.00	259.00	251.93	88,545
2022-09-05	254.60	256.40	247.00	255.60	248.62	61,007
2022-09-02	253.20	262.40	249.80	261.20	254.07	77,616
2022-09-01	250.40	254.00	246.00	248.60	241.81	157,267
2022-08-31	253.80	259.40	249.20	255.20	248.23	92,012
2022-08-30	250.00	263.20	248.00	253.80	246.87	217,039
2022-08-29	258.60	258.60	243.80	250.00	243.17	191,401
2022-08-26	272.40	275.20	261.20	261.20	254.07	80,166
2022-08-25	280.40	280.60	269.40	272.40	264.96	65,404
2022-08-24	271.20	277.20	266.00	276.40	268.85	102,692
2022-08-23	278.00	284.80	270.40	271.80	264.38	109,141
2022-08-22	284.20	289.60	278.00	280.00	272.36	78,485
2022-08-19	296.20	296.60	284.00	284.20	276.44	200,196
2022-08-18	293.80	300.00	291.80	296.00	287.92	65,974
2022-08-17	297.20	298.60	290.40	293.80	285.78	76,503
2022-08-16	299.80	306.40	294.20	297.20	289.09	80,692
2022-08-15	303.00	311.00	299.60	301.20	292.98	76,820
2022-08-12	308.40	313.00	298.20	303.00	294.73	117,041
2022-08-11	303.80	311.80	302.20	308.20	299.79	147,481
2022-08-10	294.80	304.60	287.60	304.00	295.70	114,621
2022-08-09	305.00	308.20	293.20	295.00	286.95	70,512
2022-08-08	305.00	311.20	304.60	306.80	298.42	95,033
2022-08-05	318.20	319.00	301.40	304.80	296.48	61,609
2022-08-04	320.00	326.60	316.80	316.80	308.15	93,538
2022-08-03	319.60	329.60	318.40	319.00	310.29	186,617
2022-08-02	329.40	330.80	314.00	321.80	313.01	87,047
2022-08-01	330.20	332.00	324.00	329.40	320.41	136,477
2022-07-29	321.20	332.60	320.00	330.00	320.99	165,780
2022-07-28	311.60	321.60	311.60	321.40	312.63	107,193
2022-07-27	305.20	313.40	302.60	309.00	300.56	95,804
2022-07-26	314.80	323.20	304.00	305.00	296.67	121,309
2022-07-25	306.20	316.00	304.80	315.00	306.40	207,080
2022-07-22	301.00	312.40	297.20	310.00	301.54	174,273
2022-07-21	300.00	303.00	295.60	301.00	292.78	161,536
2022-07-20	297.20	300.00	292.20	300.00	291.81	121,782
2022-07-19	287.20	295.20	275.60	293.80	285.78	129,467
2022-07-18	284.00	289.80	271.00	287.20	279.36	196,190
2022-07-15	262.20	284.20	251.80	284.20	276.44	357,383
2022-07-14	245.60	255.00	243.00	246.40	239.67	129,890
2022-07-13	249.00	253.40	240.80	249.80	242.98	206,560
2022-07-12	265.00	265.00	245.40	251.20	244.34	216,337
2022-07-11	265.00	271.20	260.00	264.40	257.18	61,563
2022-07-08	258.80	267.60	254.00	267.20	259.90	97,855
2022-07-07	272.00	274.20	256.00	263.80	256.60	177,410

← NewerPage 18 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.