Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	104.30	105.20	103.30	104.70	103.63	263,611
2026-04-29	109.20	109.40	104.30	104.30	103.24	302,191
2026-04-28	112.90	112.90	109.20	109.80	108.68	87,631
2026-04-27	115.30	116.00	113.00	113.50	112.34	473,384
2026-04-24	116.00	116.70	113.20	116.00	114.82	340,461
2026-04-23	113.90	121.00	113.40	119.90	118.68	1,624,597
2026-04-22	110.10	110.10	106.80	106.80	105.71	227,605
2026-04-21	111.10	111.70	108.60	110.10	108.98	119,224
2026-04-20	107.80	111.40	106.60	111.00	109.87	159,897
2026-04-17	107.40	109.90	107.10	108.10	107.00	137,803
2026-04-16	106.90	109.70	106.40	107.10	106.01	343,577
2026-04-15	104.00	106.80	104.00	106.50	105.42	148,208
2026-04-14	99.300	104.70	99.300	103.90	102.84	244,633
2026-04-13	96.700	99.300	95.750	99.300	98.289	109,026
2026-04-10	95.300	99.200	95.100	96.700	95.715	249,631
2026-04-09	98.000	98.000	93.900	95.300	94.329	85,228
2026-04-08	98.000	98.600	95.250	95.250	94.280	333,211
2026-04-07	93.350	96.450	93.250	94.400	93.439	432,980
2026-04-02	96.000	96.300	92.550	92.750	91.805	57,347
2026-04-01	94.300	97.150	94.250	96.200	95.220	117,962
2026-03-31	94.050	95.150	92.650	94.250	93.290	314,980
2026-03-30	90.900	91.650	89.200	91.600	90.667	132,994
2026-03-27	92.850	92.950	90.400	92.000	91.063	143,606
2026-03-26	91.450	93.600	89.050	92.850	91.904	434,622
2026-03-25	88.950	92.350	88.800	90.000	89.083	293,262
2026-03-24	90.350	90.350	86.300	87.450	86.559	290,685
2026-03-23	86.100	90.250	84.600	89.000	88.094	224,386
2026-03-20	88.100	89.050	85.950	87.950	87.054	485,748
2026-03-19	91.100	91.500	87.850	87.950	87.054	274,178
2026-03-18	93.050	93.250	91.300	91.700	90.766	105,806
2026-03-17	94.400	94.400	91.850	93.050	92.102	260,525
2026-03-16	93.550	94.400	92.700	94.200	93.241	121,521
2026-03-13	92.050	94.600	91.450	93.300	92.350	447,456
2026-03-12	94.350	95.300	92.550	92.550	91.607	539,649
2026-03-11	94.600	95.900	91.900	94.000	93.043	210,729
2026-03-10	92.600	95.450	92.350	94.500	93.538	370,620
2026-03-09	92.250	92.700	90.850	92.050	91.113	162,994
2026-03-06	94.000	95.750	93.300	93.650	92.696	248,445
2026-03-05	93.300	93.950	92.350	93.500	92.548	169,918
2026-03-04	91.900	94.150	90.800	93.700	92.746	140,326
2026-03-03	91.950	92.350	90.700	92.350	91.409	160,630
2026-03-02	94.000	94.000	91.150	92.900	91.954	653,239
2026-02-27	92.700	95.400	92.200	95.400	94.428	336,284
2026-02-26	91.300	93.150	90.550	92.700	91.756	166,887
2026-02-25	89.700	91.550	88.650	90.550	89.628	138,027
2026-02-24	89.850	91.100	88.350	89.300	88.391	183,529
2026-02-23	90.200	91.000	88.800	89.900	88.984	110,918
2026-02-20	91.300	92.400	89.100	90.650	89.727	155,362
2026-02-19	88.300	91.700	88.200	91.000	90.073	167,445
2026-02-18	88.650	89.150	87.200	88.300	87.401	189,422
2026-02-17	89.400	89.950	88.100	89.200	88.292	156,191
2026-02-16	90.500	91.800	88.100	89.400	88.489	262,068
2026-02-13	86.000	90.350	85.450	89.700	88.786	423,740
2026-02-12	86.000	87.250	84.900	85.950	85.075	432,057
2026-02-11	89.900	90.000	85.700	85.700	84.827	303,234
2026-02-10	89.600	90.750	89.150	89.600	88.687	299,182
2026-02-09	91.950	92.000	88.700	89.350	88.440	305,079
2026-02-06	89.050	91.500	88.000	90.800	89.875	301,944
2026-02-05	89.650	91.750	89.350	89.700	88.786	617,600
2026-02-04	92.850	93.150	87.450	89.000	88.094	1,515,475

← NewerPage 3 of 22 · 1,261 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.