Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	226.00	226.00	220.20	220.40	216.56	26,293
2024-11-14	228.20	228.60	222.60	226.20	222.26	80,875
2024-11-13	237.60	240.00	226.00	229.00	225.01	92,519
2024-11-12	237.80	242.80	235.40	237.60	233.46	64,651
2024-11-11	240.20	246.00	240.20	241.20	237.00	112,407
2024-11-08	233.00	242.00	233.00	240.00	235.82	81,779
2024-11-07	236.60	242.40	230.60	234.00	229.92	68,174
2024-11-06	246.00	252.60	236.60	236.60	232.48	160,678
2024-11-05	236.80	241.60	236.60	238.40	234.25	30,197
2024-11-04	231.40	238.00	231.40	237.00	232.87	31,173
2024-11-01	235.40	237.40	231.40	231.40	227.37	37,238
2024-10-31	241.80	242.80	234.80	236.20	232.08	79,615
2024-10-30	243.40	245.40	240.80	241.80	237.59	114,720
2024-10-29	240.40	248.40	240.20	243.40	239.16	92,366
2024-10-28	240.00	243.20	235.20	240.40	236.21	59,958
2024-10-25	241.60	243.60	229.80	235.20	231.10	92,757
2024-10-24	224.80	245.00	209.40	241.60	237.39	117,604
2024-10-23	235.00	238.20	229.80	236.20	232.08	56,701
2024-10-22	239.40	239.40	231.20	235.20	231.10	25,812
2024-10-21	238.60	243.20	237.80	239.40	235.23	26,819
2024-10-18	238.40	240.80	237.40	238.60	234.44	22,223
2024-10-17	232.80	239.80	232.80	238.60	234.44	27,545
2024-10-16	236.60	236.60	230.00	232.80	228.74	46,692
2024-10-15	230.20	239.40	230.20	236.80	232.67	47,427
2024-10-14	238.60	243.80	226.00	234.80	230.71	121,704
2024-10-11	239.80	240.00	236.20	238.60	234.44	24,170
2024-10-10	239.60	240.60	230.40	235.40	231.30	41,519
2024-10-09	237.20	239.60	234.80	238.20	234.05	71,130
2024-10-08	237.20	240.60	235.80	237.00	232.87	27,196
2024-10-07	234.60	238.20	231.20	238.20	234.05	50,155
2024-10-04	250.00	253.20	230.80	234.60	230.51	452,828
2024-10-03	248.40	252.00	247.40	248.60	244.27	23,593
2024-10-02	251.20	253.00	248.20	250.20	245.84	27,791
2024-10-01	255.40	260.00	251.00	251.20	246.82	150,751
2024-09-30	253.40	256.80	249.40	255.40	250.95	244,500
2024-09-27	251.60	256.20	250.40	255.00	250.56	40,242
2024-09-26	242.40	253.60	242.00	251.60	247.22	143,363
2024-09-25	239.00	245.40	238.00	242.40	238.18	29,371
2024-09-24	244.60	246.00	238.00	239.80	235.62	40,923
2024-09-23	241.40	248.20	239.80	244.60	240.34	33,065
2024-09-20	238.40	245.20	238.40	242.80	238.57	74,223
2024-09-19	237.80	243.80	237.80	242.60	238.37	42,737
2024-09-18	245.60	245.60	233.20	237.80	233.66	167,436
2024-09-17	250.00	251.00	243.60	245.60	241.32	44,260
2024-09-16	248.40	253.20	245.60	250.00	245.64	86,253
2024-09-13	251.00	251.00	246.60	247.80	243.48	39,465
2024-09-12	250.20	254.20	248.80	251.00	246.63	89,057
2024-09-11	265.60	268.00	244.40	248.20	243.88	153,712
2024-09-10	260.40	267.40	260.00	265.60	260.97	199,636
2024-09-09	253.00	259.00	252.80	258.80	254.29	49,827
2024-09-06	250.00	260.00	249.00	253.00	248.59	121,247
2024-09-05	250.60	251.60	248.00	251.00	246.63	38,753
2024-09-04	248.00	251.20	243.20	251.20	246.82	63,175
2024-09-03	250.20	258.00	248.40	251.60	247.22	169,858
2024-09-02	247.00	251.00	242.80	250.20	245.84	172,591
2024-08-30	222.60	253.60	222.60	247.00	242.70	604,647
2024-08-29	226.00	228.00	222.40	224.20	220.29	53,905
2024-08-28	225.00	226.20	221.00	225.00	221.08	40,798
2024-08-27	221.40	226.20	221.40	224.00	220.10	40,453
2024-08-26	224.40	224.40	217.40	221.40	217.54	42,110

← NewerPage 9 of 22 · 1,262 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.