Vitrolife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 454.60 | 460.40 | 444.80 | 452.80 | 439.04 | 121,572 |
| 2022-01-11 | 443.60 | 450.40 | 436.00 | 448.40 | 434.77 | 116,938 |
| 2022-01-10 | 472.00 | 473.00 | 433.00 | 438.00 | 424.69 | 148,709 |
| 2022-01-07 | 497.60 | 497.60 | 466.40 | 469.20 | 454.94 | 146,867 |
| 2022-01-05 | 510.00 | 513.50 | 487.60 | 497.60 | 482.48 | 138,502 |
| 2022-01-04 | 553.50 | 554.50 | 506.50 | 510.00 | 494.50 | 133,003 |
| 2022-01-03 | 560.50 | 562.50 | 547.50 | 551.00 | 534.26 | 103,712 |
| 2021-12-30 | 553.00 | 560.00 | 550.00 | 560.00 | 542.98 | 67,488 |
| 2021-12-29 | 561.50 | 567.00 | 546.50 | 552.50 | 535.71 | 77,469 |
| 2021-12-28 | 561.50 | 573.00 | 558.50 | 561.00 | 543.95 | 109,328 |
| 2021-12-27 | 545.00 | 564.50 | 545.00 | 560.00 | 542.98 | 73,600 |
| 2021-12-23 | 539.00 | 545.00 | 528.50 | 545.00 | 528.44 | 56,087 |
| 2021-12-22 | 520.00 | 539.50 | 517.00 | 539.50 | 523.10 | 89,279 |
| 2021-12-21 | 523.50 | 537.00 | 516.00 | 520.50 | 504.68 | 143,538 |
| 2021-12-20 | 491.80 | 524.00 | 487.80 | 523.00 | 507.11 | 95,242 |
| 2021-12-17 | 512.50 | 512.50 | 487.60 | 503.00 | 487.71 | 243,792 |
| 2021-12-16 | 518.50 | 526.00 | 511.00 | 514.00 | 498.38 | 123,023 |
| 2021-12-15 | 501.50 | 512.00 | 496.80 | 512.00 | 496.44 | 108,020 |
| 2021-12-14 | 514.00 | 516.00 | 496.00 | 501.50 | 486.26 | 133,812 |
| 2021-12-13 | 512.00 | 518.00 | 503.50 | 512.00 | 496.44 | 81,919 |
| 2021-12-10 | 499.80 | 513.00 | 496.20 | 510.50 | 494.99 | 105,923 |
| 2021-12-09 | 498.80 | 502.50 | 491.20 | 502.50 | 487.23 | 115,533 |
| 2021-12-08 | 496.40 | 503.50 | 485.00 | 491.20 | 476.27 | 164,836 |
| 2021-12-07 | 480.00 | 497.60 | 471.20 | 496.40 | 481.31 | 254,570 |
| 2021-12-06 | 500.00 | 508.50 | 468.80 | 475.40 | 460.95 | 175,586 |
| 2021-12-03 | 529.00 | 535.00 | 494.20 | 495.40 | 480.34 | 121,991 |
| 2021-12-02 | 550.00 | 554.50 | 519.00 | 525.50 | 509.53 | 127,070 |
| 2021-12-01 | 551.50 | 563.50 | 535.00 | 555.50 | 538.62 | 148,717 |
| 2021-11-30 | 535.00 | 568.00 | 535.00 | 552.00 | 535.22 | 501,015 |
| 2021-11-29 | 519.00 | 545.00 | 519.00 | 542.50 | 526.01 | 101,715 |
| 2021-11-26 | 505.00 | 529.00 | 498.00 | 517.00 | 501.29 | 97,458 |
| 2021-11-25 | 512.50 | 529.00 | 512.50 | 520.00 | 504.20 | 84,814 |
| 2021-11-24 | 513.50 | 521.00 | 496.60 | 506.00 | 490.62 | 118,583 |
| 2021-11-23 | 532.00 | 532.00 | 502.50 | 513.00 | 497.41 | 100,435 |
| 2021-11-22 | 558.00 | 568.50 | 536.00 | 538.50 | 522.13 | 100,689 |
| 2021-11-19 | 536.50 | 561.50 | 536.50 | 556.00 | 539.10 | 103,362 |
| 2021-11-18 | 534.00 | 546.00 | 533.00 | 536.50 | 520.20 | 76,096 |
| 2021-11-17 | 523.00 | 537.00 | 518.00 | 533.50 | 517.29 | 97,574 |
| 2021-11-16 | 520.00 | 523.50 | 511.50 | 523.00 | 507.11 | 67,127 |
| 2021-11-15 | 523.50 | 535.00 | 518.00 | 519.50 | 503.71 | 88,914 |
| 2021-11-12 | 520.50 | 525.50 | 513.50 | 523.50 | 507.59 | 64,397 |
| 2021-11-11 | 515.50 | 523.00 | 505.50 | 518.00 | 502.26 | 99,995 |
| 2021-11-10 | 549.50 | 549.50 | 509.50 | 515.50 | 499.83 | 139,596 |
| 2021-11-09 | 554.00 | 556.00 | 546.50 | 549.00 | 532.32 | 67,170 |
| 2021-11-08 | 555.50 | 560.50 | 544.50 | 554.00 | 537.16 | 88,776 |
| 2021-11-05 | 568.00 | 575.50 | 555.00 | 555.00 | 538.13 | 77,490 |
| 2021-11-04 | 551.50 | 568.00 | 551.00 | 568.00 | 550.74 | 136,899 |
| 2021-11-03 | 523.50 | 551.00 | 523.50 | 549.50 | 532.80 | 121,477 |
| 2021-11-02 | 544.00 | 546.00 | 516.50 | 522.50 | 506.62 | 108,660 |
| 2021-11-01 | 559.00 | 573.00 | 542.00 | 542.00 | 525.53 | 158,905 |
| 2021-10-29 | 561.00 | 585.00 | 535.00 | 559.00 | 542.01 | 161,173 |
| 2021-10-28 | 541.00 | 551.50 | 535.50 | 551.50 | 534.74 | 152,483 |
| 2021-10-27 | 541.50 | 549.00 | 537.00 | 540.50 | 524.07 | 119,357 |
| 2021-10-26 | 540.00 | 551.00 | 532.50 | 541.00 | 524.56 | 148,219 |
| 2021-10-25 | 532.00 | 541.00 | 521.00 | 537.50 | 521.17 | 119,298 |
| 2021-10-22 | 521.00 | 540.50 | 520.00 | 532.00 | 515.83 | 117,429 |
| 2021-10-21 | 510.00 | 527.00 | 504.50 | 521.00 | 505.17 | 120,892 |
← NewerPage 21 of 21 · 1,257 trading days
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.