Vitrolife AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 159.10 | 161.80 | 156.10 | 156.10 | 154.51 | 67,127 |
| 2025-05-13 | 158.10 | 162.20 | 158.00 | 159.00 | 157.38 | 84,351 |
| 2025-05-12 | 157.80 | 159.30 | 155.90 | 158.10 | 156.49 | 154,092 |
| 2025-05-09 | 156.30 | 163.10 | 156.20 | 158.20 | 156.59 | 105,856 |
| 2025-05-08 | 150.00 | 156.60 | 148.70 | 156.30 | 154.71 | 780,825 |
| 2025-05-07 | 155.60 | 155.90 | 150.30 | 150.70 | 149.17 | 144,528 |
| 2025-05-06 | 153.80 | 157.60 | 153.50 | 156.50 | 154.91 | 181,662 |
| 2025-05-05 | 154.00 | 157.10 | 153.80 | 155.70 | 154.11 | 105,237 |
| 2025-05-02 | 157.50 | 158.00 | 153.80 | 154.70 | 153.12 | 107,122 |
| 2025-04-30 | 150.50 | 157.60 | 150.40 | 157.60 | 155.99 | 245,562 |
| 2025-04-29 | 148.00 | 150.40 | 146.90 | 150.40 | 147.78 | 358,539 |
| 2025-04-28 | 150.00 | 150.40 | 147.00 | 148.00 | 145.42 | 121,230 |
| 2025-04-25 | 145.10 | 152.00 | 143.50 | 150.00 | 147.39 | 263,888 |
| 2025-04-24 | 149.90 | 151.40 | 143.70 | 144.50 | 141.98 | 1,156,546 |
| 2025-04-23 | 155.00 | 158.90 | 151.50 | 156.40 | 153.67 | 158,724 |
| 2025-04-22 | 154.30 | 154.30 | 149.70 | 152.50 | 149.84 | 148,619 |
| 2025-04-17 | 155.00 | 155.40 | 152.10 | 154.60 | 151.91 | 28,709 |
| 2025-04-16 | 154.90 | 154.90 | 150.30 | 154.90 | 152.20 | 156,198 |
| 2025-04-15 | 155.40 | 159.40 | 154.30 | 156.00 | 153.28 | 73,558 |
| 2025-04-14 | 153.00 | 155.50 | 152.20 | 155.50 | 152.79 | 72,746 |
| 2025-04-11 | 150.80 | 153.20 | 144.60 | 151.90 | 149.25 | 525,244 |
| 2025-04-10 | 179.00 | 179.00 | 151.00 | 151.50 | 148.86 | 89,316 |
| 2025-04-09 | 146.50 | 150.40 | 142.90 | 146.50 | 143.95 | 195,956 |
| 2025-04-08 | 154.00 | 156.00 | 150.80 | 153.40 | 150.73 | 202,949 |
| 2025-04-07 | 148.00 | 160.00 | 145.60 | 151.10 | 148.47 | 381,913 |
| 2025-04-04 | 160.00 | 163.90 | 153.40 | 155.60 | 152.89 | 168,780 |
| 2025-04-03 | 162.50 | 165.20 | 159.20 | 162.80 | 159.96 | 213,702 |
| 2025-04-02 | 165.40 | 165.40 | 159.70 | 164.10 | 161.24 | 78,794 |
| 2025-04-01 | 165.10 | 166.40 | 159.50 | 165.70 | 162.81 | 110,213 |
| 2025-03-31 | 165.70 | 165.70 | 158.50 | 161.20 | 158.39 | 94,856 |
| 2025-03-28 | 160.00 | 166.70 | 160.00 | 165.70 | 162.81 | 109,002 |
| 2025-03-27 | 165.20 | 165.20 | 160.60 | 161.20 | 158.39 | 109,023 |
| 2025-03-26 | 175.20 | 175.20 | 164.00 | 165.20 | 162.32 | 126,608 |
| 2025-03-25 | 166.80 | 167.60 | 163.40 | 166.70 | 163.80 | 157,806 |
| 2025-03-24 | 170.30 | 171.70 | 165.90 | 169.10 | 166.15 | 98,105 |
| 2025-03-21 | 170.70 | 171.80 | 167.10 | 170.30 | 167.33 | 232,936 |
| 2025-03-20 | 172.00 | 173.40 | 165.80 | 169.40 | 166.45 | 329,537 |
| 2025-03-19 | 168.70 | 172.20 | 167.50 | 170.30 | 167.33 | 204,519 |
| 2025-03-18 | 176.80 | 179.20 | 169.10 | 171.30 | 168.32 | 357,231 |
| 2025-03-17 | 178.80 | 182.80 | 176.10 | 176.70 | 173.62 | 323,468 |
| 2025-03-14 | 175.00 | 179.10 | 174.90 | 178.80 | 175.68 | 218,976 |
| 2025-03-13 | 171.00 | 178.00 | 170.40 | 175.00 | 171.95 | 213,365 |
| 2025-03-12 | 164.20 | 171.80 | 164.20 | 170.90 | 167.92 | 190,749 |
| 2025-03-11 | 165.00 | 167.20 | 162.50 | 163.40 | 160.55 | 164,884 |
| 2025-03-10 | 168.90 | 169.00 | 164.70 | 165.00 | 162.13 | 231,038 |
| 2025-03-07 | 171.00 | 171.00 | 167.00 | 169.00 | 166.06 | 421,909 |
| 2025-03-06 | 177.70 | 178.10 | 170.40 | 170.60 | 167.63 | 480,058 |
| 2025-03-05 | 188.60 | 191.60 | 173.50 | 178.00 | 174.90 | 1,193,547 |
| 2025-03-04 | 193.70 | 193.70 | 188.20 | 188.60 | 185.31 | 106,326 |
| 2025-03-03 | 196.10 | 199.30 | 194.40 | 194.60 | 191.21 | 137,086 |
| 2025-02-28 | 186.70 | 197.60 | 184.00 | 197.00 | 193.57 | 337,783 |
| 2025-02-27 | 193.80 | 193.90 | 186.20 | 187.90 | 184.63 | 247,140 |
| 2025-02-26 | 196.70 | 198.00 | 193.10 | 194.80 | 191.41 | 225,003 |
| 2025-02-25 | 198.10 | 200.40 | 194.70 | 196.00 | 192.58 | 148,438 |
| 2025-02-24 | 206.00 | 206.40 | 196.70 | 199.00 | 195.53 | 143,155 |
| 2025-02-21 | 213.60 | 215.20 | 205.00 | 206.00 | 202.41 | 87,408 |
| 2025-02-20 | 213.20 | 215.00 | 207.80 | 213.40 | 209.68 | 115,677 |
| 2025-02-19 | 211.20 | 230.60 | 209.00 | 212.80 | 209.09 | 553,673 |
| 2025-02-18 | 206.00 | 206.20 | 198.40 | 198.90 | 195.43 | 117,782 |
| 2025-02-17 | 206.40 | 206.80 | 203.60 | 206.20 | 202.61 | 53,065 |
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.