Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	330.80	333.40	323.40	330.20	320.17	206,313
2022-04-05	332.00	342.20	330.20	331.00	320.94	189,086
2022-04-04	323.00	332.40	319.80	331.00	320.94	138,527
2022-04-01	311.60	320.20	308.60	319.80	310.08	293,846
2022-03-31	307.00	312.60	302.00	311.60	302.13	317,279
2022-03-30	300.00	305.40	291.00	304.00	294.76	103,007
2022-03-29	286.80	299.20	282.00	298.20	289.14	183,755
2022-03-28	288.40	288.40	273.80	278.80	270.33	160,972
2022-03-25	284.40	296.80	281.80	284.80	276.14	103,020
2022-03-24	296.40	298.40	283.00	285.40	276.73	106,513
2022-03-23	312.00	316.20	294.40	296.80	287.78	120,643
2022-03-22	325.00	325.20	302.80	311.00	301.55	357,758
2022-03-21	318.80	319.00	308.60	319.00	309.31	117,707
2022-03-18	321.00	322.20	311.00	315.80	306.20	1,062,049
2022-03-17	314.20	324.60	313.40	319.00	309.31	191,020
2022-03-16	295.00	314.60	294.00	314.60	305.04	215,748
2022-03-15	296.80	297.00	278.80	290.80	281.96	220,202
2022-03-14	280.00	305.20	276.40	297.00	287.97	229,603
2022-03-11	278.20	285.80	268.80	277.40	268.97	267,793
2022-03-10	291.00	293.00	278.20	278.20	269.75	103,817
2022-03-09	276.60	287.20	266.00	287.20	278.47	773,016
2022-03-08	277.20	288.80	266.80	269.80	261.60	190,827
2022-03-07	278.60	289.80	265.40	281.20	272.65	256,196
2022-03-04	297.20	303.00	284.40	288.20	279.44	163,655
2022-03-03	308.80	311.80	296.80	297.80	288.75	149,744
2022-03-02	308.60	316.20	301.60	309.40	300.00	227,376
2022-03-01	316.80	318.40	301.20	309.40	300.00	187,140
2022-02-28	305.20	317.40	304.60	316.80	307.17	226,002
2022-02-25	306.00	320.00	301.60	313.20	303.68	203,147
2022-02-24	277.00	307.00	273.40	303.60	294.37	311,714
2022-02-23	301.60	308.20	295.20	300.40	291.27	256,732
2022-02-22	265.20	303.00	265.20	297.00	287.97	314,168
2022-02-21	291.00	291.40	271.60	277.20	268.78	356,239
2022-02-18	306.00	306.40	292.40	292.40	283.51	290,082
2022-02-17	323.40	326.20	307.40	307.80	298.45	550,143
2022-02-16	380.00	381.20	309.60	322.80	312.99	1,041,495
2022-02-15	368.20	392.80	368.20	387.80	376.01	110,881
2022-02-14	370.20	370.80	360.60	368.20	357.01	136,765
2022-02-11	380.80	387.60	377.20	382.40	370.78	77,993
2022-02-10	392.60	400.80	379.40	384.40	372.72	103,600
2022-02-09	376.20	391.20	376.00	390.60	378.73	84,529
2022-02-08	387.00	387.00	368.80	372.20	360.89	101,666
2022-02-07	386.80	392.20	371.00	387.00	375.24	133,936
2022-02-04	384.20	390.80	377.20	385.40	373.69	123,706
2022-02-03	409.00	409.00	385.20	385.80	374.08	156,774
2022-02-02	395.60	402.60	392.20	397.20	385.13	153,251
2022-02-01	384.20	396.80	381.80	391.80	379.89	202,405
2022-01-31	372.00	380.80	365.60	380.00	368.45	189,535
2022-01-28	361.00	366.60	353.00	366.00	354.88	157,209
2022-01-27	355.00	363.60	353.20	361.00	350.03	163,104
2022-01-26	349.20	367.20	348.20	364.60	353.52	125,350
2022-01-25	361.60	366.20	345.00	348.60	338.01	182,777
2022-01-24	377.60	377.80	352.60	357.60	346.73	203,028
2022-01-21	381.80	385.60	375.00	379.60	368.06	164,271
2022-01-20	387.40	391.00	369.40	390.80	378.92	145,892
2022-01-19	375.80	395.40	369.40	386.60	374.85	273,164
2022-01-18	390.60	390.60	373.20	379.80	368.26	147,634
2022-01-17	395.80	396.80	380.60	392.00	380.09	122,193
2022-01-14	398.40	401.20	380.20	393.60	381.64	365,650
2022-01-13	451.00	451.00	398.60	404.60	392.30	324,073

← NewerPage 20 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.