Vitrolife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 110.00 | 113.70 | 91.900 | 91.900 | 90.964 | 2,638,444 |
| 2026-02-02 | 115.30 | 117.80 | 114.40 | 117.10 | 115.91 | 402,159 |
| 2026-01-30 | 118.20 | 118.30 | 115.30 | 116.20 | 115.02 | 156,264 |
| 2026-01-29 | 120.00 | 120.70 | 117.60 | 118.40 | 117.19 | 117,381 |
| 2026-01-28 | 121.00 | 121.70 | 119.90 | 120.60 | 119.37 | 178,773 |
| 2026-01-27 | 122.30 | 123.30 | 120.90 | 121.10 | 119.87 | 118,652 |
| 2026-01-26 | 124.00 | 124.30 | 120.50 | 122.30 | 121.05 | 857,870 |
| 2026-01-23 | 126.50 | 127.30 | 124.10 | 124.30 | 123.03 | 126,299 |
| 2026-01-22 | 127.50 | 129.60 | 126.00 | 126.50 | 125.21 | 125,519 |
| 2026-01-21 | 126.70 | 126.80 | 124.40 | 126.40 | 125.11 | 170,960 |
| 2026-01-20 | 127.00 | 128.30 | 125.50 | 127.30 | 126.00 | 87,229 |
| 2026-01-19 | 130.40 | 131.00 | 126.70 | 127.30 | 126.00 | 159,467 |
| 2026-01-16 | 131.50 | 136.00 | 130.70 | 133.10 | 131.74 | 185,938 |
| 2026-01-15 | 133.10 | 136.00 | 129.50 | 131.40 | 130.06 | 121,261 |
| 2026-01-14 | 133.50 | 135.50 | 131.00 | 133.50 | 132.14 | 189,004 |
| 2026-01-13 | 129.90 | 134.50 | 129.40 | 133.40 | 132.04 | 112,696 |
| 2026-01-12 | 130.10 | 132.60 | 129.30 | 129.90 | 128.58 | 130,329 |
| 2026-01-09 | 135.10 | 135.10 | 130.40 | 130.50 | 129.17 | 177,066 |
| 2026-01-08 | 138.90 | 139.60 | 134.70 | 135.00 | 133.63 | 69,577 |
| 2026-01-07 | 132.70 | 139.30 | 132.70 | 139.30 | 137.88 | 158,433 |
| 2026-01-05 | 133.00 | 133.60 | 130.30 | 131.30 | 129.96 | 60,416 |
| 2026-01-02 | 137.00 | 137.90 | 132.30 | 133.00 | 131.65 | 133,390 |
| 2025-12-30 | 138.00 | 138.00 | 135.50 | 137.00 | 135.60 | 125,594 |
| 2025-12-29 | 137.90 | 139.10 | 136.10 | 137.90 | 136.50 | 133,725 |
| 2025-12-23 | 138.80 | 139.90 | 136.70 | 137.90 | 136.50 | 179,835 |
| 2025-12-22 | 137.40 | 139.70 | 136.10 | 137.90 | 136.50 | 498,259 |
| 2025-12-19 | 129.80 | 134.20 | 129.20 | 132.70 | 131.35 | 185,049 |
| 2025-12-18 | 133.50 | 134.00 | 128.20 | 128.20 | 126.89 | 555,128 |
| 2025-12-17 | 128.80 | 135.30 | 127.50 | 133.40 | 132.04 | 245,638 |
| 2025-12-16 | 133.30 | 136.50 | 133.30 | 134.30 | 132.93 | 201,601 |
| 2025-12-15 | 138.00 | 138.30 | 134.50 | 135.00 | 133.63 | 125,370 |
| 2025-12-12 | 139.10 | 139.80 | 137.60 | 138.40 | 136.99 | 86,759 |
| 2025-12-11 | 138.10 | 139.30 | 136.20 | 138.60 | 137.19 | 76,106 |
| 2025-12-10 | 137.00 | 141.50 | 136.90 | 138.10 | 136.69 | 295,783 |
| 2025-12-09 | 136.20 | 137.00 | 135.70 | 136.10 | 134.71 | 98,178 |
| 2025-12-08 | 141.50 | 141.50 | 135.50 | 137.00 | 135.60 | 123,936 |
| 2025-12-05 | 139.50 | 142.80 | 139.50 | 141.30 | 139.86 | 203,957 |
| 2025-12-04 | 141.50 | 142.30 | 138.60 | 139.20 | 137.78 | 199,754 |
| 2025-12-03 | 144.80 | 145.40 | 139.00 | 140.60 | 139.17 | 2,287,095 |
| 2025-12-02 | 145.80 | 146.50 | 144.60 | 144.70 | 143.23 | 58,895 |
| 2025-12-01 | 145.50 | 146.00 | 143.20 | 146.00 | 144.51 | 61,582 |
| 2025-11-28 | 151.00 | 151.00 | 145.10 | 146.10 | 144.61 | 221,214 |
| 2025-11-27 | 150.70 | 152.50 | 150.00 | 151.00 | 149.46 | 73,739 |
| 2025-11-26 | 150.30 | 152.20 | 149.70 | 150.70 | 149.17 | 33,272 |
| 2025-11-25 | 147.10 | 150.50 | 144.50 | 150.00 | 148.47 | 206,993 |
| 2025-11-24 | 145.00 | 147.40 | 144.90 | 146.40 | 144.91 | 101,807 |
| 2025-11-21 | 140.90 | 144.10 | 140.80 | 144.10 | 142.63 | 671,541 |
| 2025-11-20 | 142.20 | 143.30 | 141.50 | 141.90 | 140.45 | 45,563 |
| 2025-11-19 | 140.00 | 142.70 | 139.80 | 142.00 | 140.55 | 58,081 |
| 2025-11-18 | 141.50 | 142.60 | 138.00 | 139.50 | 138.08 | 215,124 |
| 2025-11-17 | 142.90 | 144.70 | 141.20 | 143.00 | 141.54 | 72,803 |
| 2025-11-14 | 140.90 | 144.00 | 139.30 | 142.90 | 141.44 | 171,716 |
| 2025-11-13 | 145.00 | 146.50 | 141.20 | 141.50 | 140.06 | 45,108 |
| 2025-11-12 | 143.00 | 145.50 | 142.00 | 144.60 | 143.13 | 71,997 |
| 2025-11-11 | 139.00 | 142.50 | 138.10 | 142.50 | 141.05 | 40,466 |
| 2025-11-10 | 138.80 | 141.90 | 137.70 | 139.10 | 137.68 | 68,477 |
| 2025-11-07 | 141.20 | 142.40 | 137.30 | 138.80 | 137.39 | 60,440 |
| 2025-11-06 | 140.10 | 141.70 | 140.00 | 141.20 | 139.76 | 75,562 |
| 2025-11-05 | 141.70 | 142.30 | 139.10 | 140.10 | 138.67 | 47,023 |
| 2025-11-04 | 143.40 | 144.70 | 142.00 | 143.10 | 141.64 | 82,024 |
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.