Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	85.650	86.800	85.200	85.500	85.500	120,468
2026-07-24	85.250	86.500	84.900	85.200	85.200	89,601
2026-07-23	88.700	88.700	85.550	85.550	85.550	174,313
2026-07-22	88.650	89.950	87.200	88.400	88.400	213,365
2026-07-21	89.800	89.800	87.250	88.650	88.650	238,969
2026-07-20	92.400	93.000	89.900	89.900	89.900	136,103
2026-07-17	96.250	96.550	91.800	92.300	92.300	242,419
2026-07-16	97.200	101.90	92.000	96.550	96.550	677,880
2026-07-15	88.150	89.650	85.350	87.300	87.300	155,959
2026-07-14	87.750	88.200	85.650	88.100	88.100	114,009
2026-07-13	87.000	88.150	86.150	88.150	88.150	115,667
2026-07-10	86.300	89.150	86.300	87.000	87.000	116,382
2026-07-09	88.800	88.800	84.850	86.400	86.400	215,627
2026-07-08	89.500	89.650	87.050	88.400	88.400	142,701
2026-07-07	89.200	91.450	89.150	89.500	89.500	590,445
2026-07-06	90.400	91.200	87.800	89.350	89.350	79,314
2026-07-03	91.750	92.550	90.350	91.100	91.100	90,172
2026-07-02	89.600	92.200	89.000	91.950	91.950	189,861
2026-07-01	88.200	89.750	86.750	89.600	89.600	185,829
2026-06-30	89.200	90.200	87.200	87.750	87.750	174,344
2026-06-29	90.150	90.700	88.750	88.850	88.850	220,519
2026-06-26	89.100	90.700	87.900	89.650	89.650	213,863
2026-06-25	87.650	89.550	86.700	89.550	89.550	303,669
2026-06-24	87.950	88.150	86.000	87.950	87.950	225,967
2026-06-23	88.700	88.750	85.300	87.500	87.500	261,319
2026-06-22	91.050	91.350	88.350	88.750	88.750	204,082
2026-06-18	92.600	92.900	90.600	91.050	91.050	208,501
2026-06-17	92.300	92.600	91.000	92.600	92.600	168,304
2026-06-16	95.550	95.800	91.800	91.900	91.900	174,521
2026-06-15	96.000	97.950	94.150	95.900	95.900	185,116
2026-06-12	96.900	98.200	95.000	95.750	95.750	745,674
2026-06-11	96.000	97.550	94.600	96.200	96.200	262,362
2026-06-10	94.700	96.400	94.050	95.900	95.900	644,662
2026-06-09	97.000	97.000	93.750	94.600	94.600	298,114
2026-06-08	95.550	99.000	95.000	97.500	97.500	163,892
2026-06-05	96.300	97.600	95.800	96.150	96.150	478,335
2026-06-04	94.450	97.250	94.150	97.050	97.050	481,098
2026-06-03	97.550	97.700	93.950	94.450	94.450	270,002
2026-06-02	97.700	99.000	96.100	97.400	97.400	141,467
2026-06-01	98.900	100.10	97.700	98.250	98.250	146,071
2026-05-29	101.70	103.00	98.700	98.900	98.900	1,838,916
2026-05-28	100.60	102.60	99.300	100.90	100.90	283,416
2026-05-27	103.20	104.80	100.70	101.20	101.20	279,866
2026-05-26	104.20	104.20	100.70	103.30	103.30	414,608
2026-05-25	107.30	107.30	104.40	104.40	104.40	201,867
2026-05-22	107.90	109.50	103.30	106.80	106.80	285,980
2026-05-21	108.30	110.40	106.90	108.40	108.40	254,581
2026-05-20	107.10	108.30	105.20	108.00	108.00	149,809
2026-05-19	104.30	107.60	104.30	106.70	106.70	113,211
2026-05-18	103.20	106.00	102.40	104.30	104.30	85,069
2026-05-15	105.00	106.50	103.10	104.00	104.00	66,240
2026-05-13	105.10	106.10	104.50	105.00	105.00	152,196
2026-05-12	110.10	110.70	104.00	105.00	105.00	151,479
2026-05-11	107.50	109.20	107.50	108.50	108.50	80,800
2026-05-08	107.30	108.40	106.10	107.90	107.90	69,485
2026-05-07	109.10	110.50	106.90	107.40	107.40	114,943
2026-05-06	107.20	110.00	106.60	108.70	108.70	135,688
2026-05-05	108.30	110.50	106.80	108.00	106.90	61,851
2026-05-04	105.20	109.00	105.00	108.30	107.20	101,492
2026-04-30	104.30	105.20	103.30	104.70	103.63	263,611

← NewerPage 2 of 3 · 128 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.