Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	206.40	206.80	203.60	206.20	202.61	53,065
2025-02-14	206.20	210.40	203.00	206.40	202.80	100,311
2025-02-13	200.00	206.00	197.90	205.40	201.82	343,222
2025-02-12	200.20	202.20	197.50	198.50	195.04	244,962
2025-02-11	206.20	210.60	200.60	200.60	197.10	87,497
2025-02-10	214.60	214.60	207.00	207.00	203.39	150,794
2025-02-07	219.60	221.20	213.00	214.00	210.27	127,751
2025-02-06	217.00	223.40	212.80	218.80	214.99	197,958
2025-02-05	217.60	220.00	214.80	215.80	212.04	258,289
2025-02-04	222.20	222.20	213.80	219.00	215.18	112,154
2025-02-03	214.40	223.20	211.40	223.20	219.31	168,206
2025-01-31	234.80	238.20	214.20	223.40	219.51	342,563
2025-01-30	250.20	251.00	226.00	235.00	230.91	280,457
2025-01-29	229.00	229.60	222.40	228.20	224.22	229,125
2025-01-28	217.80	223.00	217.80	222.00	218.13	52,381
2025-01-27	217.80	219.20	213.40	217.80	214.00	171,020
2025-01-24	213.20	221.00	213.20	218.00	214.20	128,163
2025-01-23	211.20	212.00	207.40	211.60	207.91	70,667
2025-01-22	208.00	213.80	208.00	211.20	207.52	81,960
2025-01-21	207.00	211.40	207.00	208.00	204.38	66,513
2025-01-20	208.00	209.40	206.60	208.80	205.16	30,806
2025-01-17	203.00	210.20	202.00	208.00	204.38	82,443
2025-01-16	210.20	211.80	202.00	203.40	199.86	58,630
2025-01-15	208.20	209.00	204.60	209.00	205.36	93,610
2025-01-14	202.80	210.00	202.80	204.80	201.23	49,883
2025-01-13	207.20	207.20	200.60	200.60	197.10	42,963
2025-01-10	208.60	212.40	204.00	208.00	204.38	88,279
2025-01-09	213.20	214.60	208.20	208.60	204.97	49,108
2025-01-08	214.80	217.20	208.20	211.40	207.72	68,732
2025-01-07	216.80	223.00	215.00	217.80	214.00	86,139
2025-01-03	219.60	221.60	215.60	217.40	213.61	29,087
2025-01-02	214.40	220.20	214.00	219.60	215.77	60,361
2024-12-30	220.00	220.00	214.20	215.00	211.25	58,819
2024-12-27	214.60	220.20	214.60	220.20	216.36	103,831
2024-12-23	208.00	215.60	205.20	215.60	211.84	58,234
2024-12-20	211.00	213.40	208.00	208.00	204.38	368,739
2024-12-19	214.00	216.00	209.80	213.60	209.88	52,224
2024-12-18	212.00	217.00	212.00	214.40	210.66	232,861
2024-12-17	221.00	221.00	212.00	212.00	208.31	159,319
2024-12-16	215.60	222.80	214.40	221.40	217.54	52,351
2024-12-13	214.00	221.20	214.00	215.00	211.25	164,755
2024-12-12	216.00	217.00	212.60	214.00	210.27	85,482
2024-12-11	210.20	217.00	210.20	216.00	212.24	53,052
2024-12-10	215.80	218.80	214.80	216.40	212.63	53,577
2024-12-09	217.00	220.20	215.60	216.20	212.43	53,028
2024-12-06	214.00	218.20	213.80	217.40	213.61	122,874
2024-12-05	223.40	223.60	213.80	214.80	211.06	67,891
2024-12-04	221.80	224.80	221.80	223.20	219.31	56,867
2024-12-03	225.60	227.00	216.40	221.80	217.94	73,479
2024-12-02	225.00	230.80	224.00	225.20	221.28	65,862
2024-11-29	225.40	227.60	224.40	224.80	220.88	236,601
2024-11-28	224.80	227.00	222.80	226.00	222.06	24,143
2024-11-27	223.40	227.00	222.80	224.80	220.88	23,878
2024-11-26	229.20	229.20	222.00	223.40	219.51	43,407
2024-11-25	223.40	228.80	223.40	228.60	224.62	59,803
2024-11-22	213.40	225.80	213.40	221.40	217.54	70,424
2024-11-21	209.00	213.40	207.60	212.80	209.09	86,986
2024-11-20	218.20	222.60	207.60	209.80	206.14	93,349
2024-11-19	214.40	220.00	210.40	219.00	215.18	73,997
2024-11-18	220.40	223.00	213.60	214.00	210.27	41,971

← NewerPage 8 of 21 · 1,257 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.