Vitrolife AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	99.000	99.000	96.700	97.800	97.800	74,789
2026-10-16	98.850	99.650	97.900	98.150	98.150	79,225
2026-10-15	98.000	98.850	95.550	98.850	98.850	229,793
2026-10-14	99.150	99.150	97.300	98.000	98.000	71,740
2026-10-13	96.400	100.50	96.300	98.600	98.600	236,403
2026-10-12	95.550	96.550	94.950	95.200	95.200	256,652
2026-10-09	93.300	96.200	93.000	95.600	95.600	94,749
2026-10-08	96.200	96.200	92.300	93.100	93.100	141,482
2026-10-07	94.650	98.350	94.150	96.300	96.300	294,164
2026-10-06	89.600	95.700	89.600	92.700	92.700	312,073
2026-10-05	91.750	92.450	89.650	89.650	89.650	566,754
2026-10-02	92.550	92.750	91.050	91.800	91.800	68,712
2026-10-01	94.950	95.000	92.650	92.850	92.850	72,119
2026-09-30	92.250	95.600	92.250	95.100	95.100	115,136
2026-09-29	92.550	94.250	92.200	92.200	92.200	198,962
2026-09-28	93.150	94.800	91.950	92.500	92.500	65,602
2026-09-25	93.300	94.400	92.550	93.200	93.200	71,013
2026-09-24	94.650	94.900	93.300	93.750	93.750	58,816
2026-09-23	93.050	95.650	92.700	94.750	94.750	199,568
2026-09-22	91.850	93.050	91.650	92.800	92.800	163,064
2026-09-21	90.950	92.600	90.950	92.100	92.100	64,623
2026-09-18	92.050	92.850	90.300	91.500	91.500	181,996
2026-09-17	93.600	93.600	91.750	91.800	91.800	117,073
2026-09-16	90.200	92.550	90.000	91.750	91.750	90,654
2026-09-15	89.600	91.850	89.150	91.000	91.000	152,803
2026-09-14	88.800	92.100	88.800	90.350	90.350	96,751
2026-09-11	90.650	90.650	88.800	89.450	89.450	265,013
2026-09-10	91.600	92.450	90.800	91.100	91.100	219,670
2026-09-09	92.250	93.000	91.050	92.100	92.100	191,110
2026-09-08	93.500	94.200	92.050	92.700	92.700	94,641
2026-09-07	94.950	95.050	92.850	93.500	93.500	80,617
2026-09-04	96.450	96.500	94.200	95.000	95.000	70,182
2026-09-03	94.350	96.700	94.350	96.450	96.450	268,907
2026-09-02	94.300	95.750	93.050	94.550	94.550	78,991
2026-09-01	94.700	95.400	93.150	94.400	94.400	177,806
2026-08-31	95.550	95.750	94.150	94.850	94.850	174,419
2026-08-28	96.400	98.100	95.450	95.500	95.500	398,655
2026-08-27	95.500	96.450	94.400	96.350	96.350	217,550
2026-08-26	94.800	95.800	93.950	95.050	95.050	574,899
2026-08-25	91.350	95.850	91.350	95.100	95.100	850,298
2026-08-24	91.050	91.350	89.550	91.300	91.300	102,970
2026-08-21	91.600	91.800	89.250	91.050	91.050	103,764
2026-08-20	89.700	92.400	89.700	91.800	91.800	145,505
2026-08-19	89.250	89.950	88.650	89.700	89.700	92,786
2026-08-18	87.900	89.600	87.000	89.600	89.600	75,203
2026-08-17	91.200	91.200	88.050	88.400	88.400	160,086
2026-08-14	93.000	93.900	90.600	90.950	90.950	89,355
2026-08-13	90.150	93.050	89.950	91.850	91.850	122,042
2026-08-12	91.050	91.300	89.800	90.300	90.300	58,943
2026-08-11	89.100	92.250	88.450	91.050	91.050	120,031
2026-08-10	90.200	90.500	88.250	89.000	89.000	95,705
2026-08-07	88.650	91.800	88.650	90.000	90.000	2,406,853
2026-08-06	88.050	90.250	88.050	88.800	88.800	177,458
2026-08-05	89.700	91.000	88.050	88.050	88.050	175,665
2026-08-04	87.600	90.000	87.500	89.900	89.900	724,668
2026-08-03	86.000	88.250	85.900	87.650	87.650	127,971
2026-07-31	86.350	87.300	85.600	86.100	86.100	120,557
2026-07-30	87.000	88.200	86.200	86.350	86.350	172,895
2026-07-29	87.250	88.150	85.650	87.000	87.000	245,976
2026-07-28	85.450	87.300	84.000	86.500	86.500	183,084

Page 1 of 3 · 128 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.