Vitrolife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 136.10 | 136.50 | 132.80 | 135.00 | 133.63 | 73,881 |
| 2025-08-08 | 138.10 | 138.10 | 134.90 | 135.50 | 134.12 | 53,784 |
| 2025-08-07 | 136.20 | 137.80 | 135.30 | 136.50 | 135.11 | 69,208 |
| 2025-08-06 | 139.90 | 140.20 | 135.20 | 135.20 | 133.82 | 100,486 |
| 2025-08-05 | 137.80 | 139.80 | 137.80 | 139.20 | 137.78 | 86,205 |
| 2025-08-04 | 141.00 | 141.00 | 135.00 | 137.60 | 136.20 | 166,298 |
| 2025-08-01 | 143.80 | 143.80 | 140.10 | 141.10 | 139.66 | 93,735 |
| 2025-07-31 | 144.30 | 145.90 | 142.90 | 144.00 | 142.53 | 144,868 |
| 2025-07-30 | 143.50 | 146.00 | 142.90 | 144.20 | 142.73 | 79,971 |
| 2025-07-29 | 146.30 | 147.00 | 142.50 | 143.30 | 141.84 | 52,490 |
| 2025-07-28 | 150.20 | 152.00 | 145.20 | 146.50 | 145.01 | 73,638 |
| 2025-07-25 | 147.30 | 148.30 | 146.10 | 148.10 | 146.59 | 48,688 |
| 2025-07-24 | 147.30 | 149.00 | 145.10 | 147.30 | 145.80 | 56,501 |
| 2025-07-23 | 144.00 | 149.10 | 143.50 | 144.80 | 143.33 | 80,236 |
| 2025-07-22 | 140.90 | 143.20 | 139.40 | 143.00 | 141.54 | 191,691 |
| 2025-07-21 | 140.00 | 141.40 | 137.80 | 140.70 | 139.27 | 86,237 |
| 2025-07-18 | 142.40 | 144.80 | 136.20 | 140.10 | 138.67 | 235,476 |
| 2025-07-17 | 139.30 | 144.90 | 133.30 | 142.00 | 140.55 | 627,459 |
| 2025-07-16 | 148.30 | 153.20 | 147.70 | 151.30 | 149.76 | 218,160 |
| 2025-07-15 | 147.00 | 151.40 | 147.00 | 148.20 | 146.69 | 91,201 |
| 2025-07-14 | 146.40 | 147.40 | 145.60 | 147.00 | 145.50 | 62,909 |
| 2025-07-11 | 150.90 | 150.90 | 146.30 | 146.40 | 144.91 | 90,063 |
| 2025-07-10 | 145.80 | 150.40 | 145.80 | 150.00 | 148.47 | 100,999 |
| 2025-07-09 | 143.50 | 149.00 | 143.10 | 145.50 | 144.02 | 84,437 |
| 2025-07-08 | 145.00 | 147.60 | 141.60 | 143.40 | 141.94 | 104,760 |
| 2025-07-07 | 145.50 | 148.00 | 143.90 | 144.20 | 142.73 | 140,544 |
| 2025-07-04 | 144.10 | 145.30 | 142.50 | 144.30 | 142.83 | 76,463 |
| 2025-07-03 | 143.10 | 145.90 | 143.10 | 143.80 | 142.34 | 76,770 |
| 2025-07-02 | 141.00 | 143.70 | 139.00 | 143.20 | 141.74 | 68,664 |
| 2025-07-01 | 139.80 | 141.60 | 138.60 | 141.30 | 139.86 | 111,832 |
| 2025-06-30 | 141.40 | 142.50 | 139.00 | 140.00 | 138.57 | 83,816 |
| 2025-06-27 | 139.00 | 142.20 | 139.00 | 141.10 | 139.66 | 49,900 |
| 2025-06-26 | 135.60 | 139.30 | 135.60 | 138.60 | 137.19 | 106,007 |
| 2025-06-25 | 138.30 | 140.40 | 134.40 | 135.30 | 133.92 | 151,536 |
| 2025-06-24 | 137.50 | 139.50 | 136.30 | 137.90 | 136.50 | 92,969 |
| 2025-06-23 | 136.00 | 136.80 | 135.00 | 136.00 | 134.61 | 74,504 |
| 2025-06-19 | 140.40 | 140.50 | 135.20 | 137.00 | 135.60 | 204,868 |
| 2025-06-18 | 139.50 | 141.20 | 137.10 | 140.40 | 138.97 | 86,270 |
| 2025-06-17 | 140.80 | 142.40 | 139.20 | 139.60 | 138.18 | 92,555 |
| 2025-06-16 | 141.70 | 144.00 | 141.40 | 142.80 | 141.35 | 54,664 |
| 2025-06-13 | 145.50 | 146.10 | 142.50 | 142.50 | 141.05 | 201,657 |
| 2025-06-12 | 149.00 | 150.20 | 145.90 | 146.20 | 144.71 | 134,880 |
| 2025-06-11 | 154.50 | 155.90 | 148.80 | 148.80 | 147.28 | 160,561 |
| 2025-06-10 | 156.30 | 157.20 | 153.60 | 154.10 | 152.53 | 978,648 |
| 2025-06-09 | 156.80 | 160.70 | 155.00 | 155.80 | 154.21 | 125,291 |
| 2025-06-05 | 154.50 | 158.60 | 154.30 | 157.40 | 155.80 | 230,341 |
| 2025-06-04 | 153.00 | 157.30 | 152.00 | 154.00 | 152.43 | 117,164 |
| 2025-06-03 | 153.70 | 154.30 | 151.40 | 152.90 | 151.34 | 106,515 |
| 2025-06-02 | 155.40 | 155.50 | 151.90 | 153.80 | 152.23 | 99,420 |
| 2025-05-30 | 154.50 | 156.80 | 151.10 | 155.20 | 153.62 | 128,100 |
| 2025-05-28 | 156.00 | 156.00 | 153.50 | 153.70 | 152.13 | 28,369 |
| 2025-05-27 | 155.10 | 157.40 | 154.00 | 155.90 | 154.31 | 149,018 |
| 2025-05-26 | 150.30 | 155.00 | 150.30 | 154.00 | 152.43 | 73,345 |
| 2025-05-23 | 150.50 | 152.40 | 146.00 | 148.00 | 146.49 | 119,997 |
| 2025-05-22 | 156.00 | 156.60 | 149.30 | 149.30 | 147.78 | 104,856 |
| 2025-05-21 | 156.40 | 159.00 | 154.50 | 157.50 | 155.90 | 82,937 |
| 2025-05-20 | 160.50 | 161.20 | 155.70 | 156.10 | 154.51 | 145,832 |
| 2025-05-19 | 157.60 | 161.80 | 155.90 | 161.50 | 159.86 | 137,465 |
| 2025-05-16 | 155.50 | 158.70 | 155.50 | 158.10 | 156.49 | 132,983 |
| 2025-05-15 | 156.00 | 156.40 | 154.20 | 155.40 | 153.82 | 55,328 |
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.