Vitrolife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 146.80 | 147.30 | 143.40 | 143.80 | 142.34 | 89,215 |
| 2025-10-31 | 147.10 | 148.50 | 146.00 | 147.30 | 145.80 | 19,021 |
| 2025-10-30 | 148.80 | 149.00 | 147.10 | 147.20 | 145.70 | 42,158 |
| 2025-10-29 | 146.60 | 150.00 | 146.00 | 148.80 | 147.28 | 45,884 |
| 2025-10-28 | 150.50 | 150.50 | 146.50 | 147.30 | 145.80 | 66,205 |
| 2025-10-27 | 151.10 | 151.20 | 148.10 | 150.80 | 149.26 | 131,507 |
| 2025-10-24 | 148.30 | 153.50 | 148.30 | 151.10 | 149.56 | 87,550 |
| 2025-10-23 | 147.20 | 150.00 | 142.00 | 148.00 | 146.49 | 160,941 |
| 2025-10-22 | 143.00 | 145.00 | 140.40 | 145.00 | 143.52 | 90,028 |
| 2025-10-21 | 141.10 | 143.30 | 140.00 | 142.90 | 141.44 | 67,212 |
| 2025-10-20 | 146.00 | 146.00 | 138.30 | 141.40 | 139.96 | 135,419 |
| 2025-10-17 | 142.00 | 148.00 | 140.80 | 146.00 | 144.51 | 315,439 |
| 2025-10-16 | 137.00 | 139.10 | 135.20 | 137.00 | 135.60 | 66,786 |
| 2025-10-15 | 135.40 | 139.60 | 134.30 | 136.40 | 135.01 | 166,056 |
| 2025-10-14 | 138.90 | 139.00 | 134.80 | 135.40 | 134.02 | 98,198 |
| 2025-10-13 | 137.00 | 139.00 | 134.80 | 138.30 | 136.89 | 80,227 |
| 2025-10-10 | 143.70 | 144.70 | 137.00 | 137.00 | 135.60 | 68,895 |
| 2025-10-09 | 140.50 | 143.00 | 139.90 | 142.60 | 141.15 | 68,496 |
| 2025-10-08 | 138.50 | 140.50 | 138.00 | 139.90 | 138.48 | 46,250 |
| 2025-10-07 | 141.80 | 141.80 | 138.40 | 138.40 | 136.99 | 41,609 |
| 2025-10-06 | 137.10 | 141.90 | 137.10 | 141.70 | 140.26 | 106,736 |
| 2025-10-03 | 136.80 | 139.90 | 134.30 | 137.10 | 135.70 | 63,546 |
| 2025-10-02 | 135.00 | 139.00 | 135.00 | 136.70 | 135.31 | 89,998 |
| 2025-10-01 | 129.90 | 136.50 | 129.90 | 134.90 | 133.53 | 93,435 |
| 2025-09-30 | 130.10 | 130.60 | 128.50 | 129.70 | 128.38 | 103,914 |
| 2025-09-29 | 130.00 | 131.70 | 128.60 | 130.00 | 128.68 | 65,886 |
| 2025-09-26 | 128.70 | 129.20 | 126.80 | 129.10 | 127.79 | 62,329 |
| 2025-09-25 | 129.00 | 130.10 | 126.30 | 128.30 | 126.99 | 105,365 |
| 2025-09-24 | 129.00 | 129.30 | 126.40 | 127.30 | 126.00 | 74,301 |
| 2025-09-23 | 129.40 | 131.40 | 129.00 | 129.20 | 127.88 | 52,882 |
| 2025-09-22 | 131.90 | 131.90 | 129.60 | 130.50 | 129.17 | 72,455 |
| 2025-09-19 | 134.00 | 134.00 | 131.20 | 131.90 | 130.56 | 132,879 |
| 2025-09-18 | 131.00 | 134.70 | 130.50 | 133.50 | 132.14 | 72,640 |
| 2025-09-17 | 136.40 | 138.00 | 129.40 | 130.20 | 128.87 | 166,374 |
| 2025-09-16 | 134.40 | 138.10 | 133.90 | 136.20 | 134.81 | 57,544 |
| 2025-09-15 | 135.10 | 137.00 | 134.00 | 134.50 | 133.13 | 41,721 |
| 2025-09-12 | 136.00 | 137.40 | 134.30 | 135.20 | 133.82 | 142,922 |
| 2025-09-11 | 135.00 | 136.00 | 133.90 | 135.20 | 133.82 | 35,139 |
| 2025-09-10 | 137.40 | 140.20 | 134.60 | 134.60 | 133.23 | 76,951 |
| 2025-09-09 | 137.80 | 138.90 | 136.00 | 137.80 | 136.40 | 157,454 |
| 2025-09-08 | 137.30 | 138.20 | 135.80 | 136.90 | 135.51 | 44,533 |
| 2025-09-05 | 136.30 | 140.00 | 135.40 | 137.30 | 135.90 | 60,283 |
| 2025-09-04 | 134.00 | 134.80 | 131.10 | 134.20 | 132.83 | 53,201 |
| 2025-09-03 | 135.00 | 136.40 | 133.20 | 133.70 | 132.34 | 51,019 |
| 2025-09-02 | 138.00 | 141.10 | 131.80 | 134.60 | 133.23 | 115,443 |
| 2025-09-01 | 136.10 | 139.00 | 135.70 | 138.60 | 137.19 | 37,349 |
| 2025-08-29 | 137.60 | 139.40 | 136.20 | 136.60 | 135.21 | 82,384 |
| 2025-08-28 | 135.00 | 141.60 | 135.00 | 137.70 | 136.30 | 107,785 |
| 2025-08-27 | 135.00 | 136.40 | 133.20 | 134.20 | 132.83 | 46,931 |
| 2025-08-26 | 139.00 | 139.00 | 135.00 | 135.30 | 133.92 | 75,434 |
| 2025-08-25 | 139.00 | 139.80 | 136.70 | 138.50 | 137.09 | 34,143 |
| 2025-08-22 | 135.70 | 138.90 | 135.70 | 138.80 | 137.39 | 46,344 |
| 2025-08-21 | 137.90 | 138.90 | 135.60 | 135.90 | 134.52 | 31,548 |
| 2025-08-20 | 137.10 | 138.90 | 135.20 | 137.90 | 136.50 | 50,940 |
| 2025-08-19 | 134.70 | 138.00 | 133.70 | 137.10 | 135.70 | 33,591 |
| 2025-08-18 | 136.00 | 137.40 | 134.00 | 134.70 | 133.33 | 59,219 |
| 2025-08-15 | 134.00 | 136.70 | 134.00 | 136.30 | 134.91 | 33,947 |
| 2025-08-14 | 135.20 | 135.60 | 132.90 | 134.00 | 132.64 | 64,341 |
| 2025-08-13 | 137.20 | 137.20 | 133.90 | 135.20 | 133.82 | 42,051 |
| 2025-08-12 | 134.80 | 136.90 | 134.80 | 136.80 | 135.41 | 56,589 |
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.