Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	253.00	270.80	250.60	270.00	262.63	172,664
2022-07-05	246.60	253.40	241.40	251.00	244.15	180,414
2022-07-04	245.00	249.60	239.60	241.40	234.81	113,234
2022-07-01	233.80	250.20	232.60	247.00	240.26	106,239
2022-06-30	230.00	236.60	228.00	235.20	228.78	122,801
2022-06-29	230.00	236.80	228.20	234.60	228.19	110,406
2022-06-28	246.60	246.60	234.00	234.40	228.00	202,887
2022-06-27	222.00	247.20	221.80	247.20	240.45	341,209
2022-06-23	213.00	215.40	205.80	215.00	209.13	280,512
2022-06-22	220.00	220.00	201.40	214.20	208.35	189,843
2022-06-21	221.60	228.20	217.60	221.80	215.74	135,121
2022-06-20	215.00	224.00	212.80	221.60	215.55	265,818
2022-06-17	213.60	228.00	213.60	215.00	209.13	805,312
2022-06-16	232.00	232.00	212.00	212.60	206.80	215,185
2022-06-15	230.80	239.80	225.40	230.00	223.72	200,655
2022-06-14	243.00	248.20	229.20	230.60	224.30	211,990
2022-06-13	245.60	246.20	234.80	243.00	236.37	298,259
2022-06-10	258.00	261.20	247.80	247.80	241.03	130,394
2022-06-09	279.60	279.60	258.00	258.00	250.96	195,420
2022-06-08	274.00	279.00	270.60	277.60	270.02	99,480
2022-06-07	283.00	283.00	262.20	272.00	264.57	221,636
2022-06-03	287.00	293.20	282.60	283.00	275.27	97,664
2022-06-02	271.00	286.60	271.00	286.60	278.78	131,765
2022-06-01	287.00	288.20	270.60	271.00	263.60	365,321
2022-05-31	284.00	296.00	279.60	289.00	281.11	630,633
2022-05-30	282.40	288.20	279.80	283.00	275.27	328,640
2022-05-27	257.60	277.20	252.40	277.20	269.63	198,253
2022-05-25	252.20	256.60	248.80	254.00	247.07	102,362
2022-05-24	250.60	255.20	247.00	252.60	245.70	142,325
2022-05-23	258.00	258.60	246.80	250.60	243.76	132,712
2022-05-20	248.00	257.20	247.20	252.60	245.70	250,473
2022-05-19	231.80	248.20	229.80	246.40	239.67	544,495
2022-05-18	240.00	244.40	234.00	235.60	229.17	152,024
2022-05-17	234.40	241.80	234.40	239.60	233.06	141,340
2022-05-16	231.60	237.40	228.20	234.20	227.81	133,079
2022-05-13	222.80	232.60	222.60	231.60	225.28	173,307
2022-05-12	222.00	223.20	212.20	222.80	216.72	212,900
2022-05-11	218.20	226.80	212.20	226.20	220.02	340,881
2022-05-10	208.20	218.20	205.20	213.00	207.18	530,160
2022-05-09	213.20	215.00	202.00	204.00	198.43	502,130
2022-05-06	225.80	227.00	213.40	216.20	210.30	224,027
2022-05-05	240.00	245.40	226.40	226.40	220.22	195,262
2022-05-04	244.80	247.40	234.20	235.40	228.97	147,596
2022-05-03	245.80	254.40	237.80	244.60	237.92	557,866
2022-05-02	255.00	259.60	241.20	246.20	239.48	195,853
2022-04-29	248.00	260.00	244.40	255.40	248.43	305,247
2022-04-28	255.00	256.60	243.60	245.20	238.51	323,867
2022-04-27	245.00	255.00	241.20	252.00	244.34	658,661
2022-04-26	241.20	250.80	232.00	245.00	237.55	547,193
2022-04-25	248.00	248.00	235.80	240.00	232.71	382,493
2022-04-22	285.00	299.40	250.00	250.00	242.40	688,085
2022-04-21	308.80	311.60	302.20	303.20	293.99	150,587
2022-04-20	311.20	312.00	304.40	308.80	299.42	177,282
2022-04-19	312.00	319.00	298.20	311.20	301.74	176,799
2022-04-14	314.00	314.00	303.40	310.60	301.16	88,368
2022-04-13	319.00	320.00	309.60	314.00	304.46	140,689
2022-04-12	308.00	320.80	303.00	315.00	305.43	298,322
2022-04-11	318.00	320.80	306.40	308.40	299.03	88,736
2022-04-08	323.20	326.00	312.60	316.00	306.40	59,964
2022-04-07	331.00	334.00	322.00	323.20	313.38	87,876

← NewerPage 19 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.