Vitrolife AB (publ) (VITR.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 168.70 | 176.60 | 166.90 | 175.20 | 175.20 | 96,776 |
| 02 May 2024 | 165.30 | 169.80 | 164.40 | 165.60 | 165.60 | 65,838 |
| 30 Apr 2024 | 167.30 | 169.60 | 165.10 | 166.30 | 166.30 | 37,320 |
| 29 Apr 2024 | 163.90 | 168.00 | 163.40 | 167.70 | 167.70 | 80,791 |
| 26 Apr 2024 | 157.60 | 164.00 | 157.50 | 163.30 | 163.30 | 106,672 |
| 26 Apr 2024 | 1 Dividend | |||||
| 25 Apr 2024 | 162.80 | 166.00 | 156.00 | 157.60 | 156.60 | 72,326 |
| 24 Apr 2024 | 165.30 | 167.40 | 161.30 | 162.80 | 161.77 | 71,385 |
| 23 Apr 2024 | 162.50 | 166.00 | 161.20 | 165.30 | 164.25 | 54,695 |
| 22 Apr 2024 | 163.70 | 165.50 | 161.70 | 162.10 | 161.07 | 121,427 |
| 19 Apr 2024 | 166.20 | 168.40 | 163.60 | 163.70 | 162.66 | 135,913 |
| 18 Apr 2024 | 182.20 | 182.20 | 159.90 | 168.00 | 166.93 | 514,461 |
| 17 Apr 2024 | 184.10 | 187.50 | 180.20 | 182.30 | 181.14 | 64,211 |
| 16 Apr 2024 | 185.60 | 190.60 | 182.40 | 186.60 | 185.42 | 208,256 |
| 15 Apr 2024 | 188.70 | 194.20 | 188.00 | 191.00 | 189.79 | 76,544 |
| 12 Apr 2024 | 190.90 | 194.80 | 189.00 | 189.80 | 188.60 | 78,062 |
| 11 Apr 2024 | 182.90 | 191.50 | 182.60 | 190.00 | 188.79 | 98,859 |
| 10 Apr 2024 | 186.20 | 189.60 | 184.50 | 185.20 | 184.02 | 32,413 |
| 09 Apr 2024 | 185.50 | 189.00 | 182.50 | 186.20 | 185.02 | 62,903 |
| 08 Apr 2024 | 183.50 | 187.70 | 180.50 | 186.90 | 185.71 | 78,010 |
| 05 Apr 2024 | 187.90 | 188.00 | 181.00 | 184.30 | 183.13 | 88,911 |
| 04 Apr 2024 | 191.00 | 193.40 | 189.70 | 191.20 | 189.99 | 46,788 |
| 03 Apr 2024 | 192.00 | 192.30 | 187.00 | 191.00 | 189.79 | 79,337 |
| 02 Apr 2024 | 201.00 | 202.40 | 189.00 | 192.00 | 190.78 | 90,475 |
| 28 Mar 2024 | 199.90 | 202.00 | 199.00 | 201.00 | 199.72 | 33,867 |
| 27 Mar 2024 | 198.30 | 201.60 | 196.70 | 200.00 | 198.73 | 58,602 |
| 26 Mar 2024 | 197.00 | 199.40 | 194.20 | 198.20 | 196.94 | 45,766 |
| 25 Mar 2024 | 195.30 | 199.10 | 193.50 | 197.00 | 195.75 | 247,321 |
| 22 Mar 2024 | 200.60 | 201.00 | 192.60 | 195.30 | 194.06 | 77,860 |
| 21 Mar 2024 | 200.40 | 203.40 | 193.20 | 200.60 | 199.33 | 80,358 |
| 20 Mar 2024 | 195.60 | 200.20 | 194.40 | 198.60 | 197.34 | 314,450 |
| 19 Mar 2024 | 194.00 | 196.10 | 192.10 | 196.10 | 194.86 | 36,606 |
| 18 Mar 2024 | 196.30 | 197.00 | 191.80 | 194.20 | 192.97 | 54,121 |
| 15 Mar 2024 | 198.00 | 199.40 | 195.00 | 196.30 | 195.05 | 65,977 |
| 14 Mar 2024 | 202.00 | 205.40 | 198.00 | 198.00 | 196.74 | 82,763 |
| 13 Mar 2024 | 201.20 | 202.60 | 196.60 | 202.00 | 200.72 | 69,477 |
| 12 Mar 2024 | 200.20 | 202.40 | 196.80 | 201.40 | 200.12 | 76,160 |
| 11 Mar 2024 | 197.70 | 202.00 | 193.60 | 200.20 | 198.93 | 106,947 |
| 08 Mar 2024 | 192.40 | 201.20 | 191.70 | 200.00 | 198.73 | 164,438 |
| 07 Mar 2024 | 184.20 | 192.60 | 183.30 | 192.40 | 191.18 | 56,299 |
| 06 Mar 2024 | 178.40 | 186.50 | 178.10 | 185.90 | 184.72 | 59,373 |
| 05 Mar 2024 | 180.20 | 182.60 | 178.80 | 179.70 | 178.56 | 89,880 |
| 04 Mar 2024 | 185.20 | 185.60 | 178.40 | 180.20 | 179.06 | 78,615 |
| 01 Mar 2024 | 180.60 | 184.20 | 179.70 | 184.00 | 182.83 | 131,982 |
| 29 Feb 2024 | 180.50 | 182.40 | 179.00 | 180.60 | 179.45 | 96,387 |
| 28 Feb 2024 | 182.10 | 182.10 | 179.30 | 180.50 | 179.35 | 112,175 |
| 27 Feb 2024 | 183.40 | 185.20 | 180.60 | 182.10 | 180.94 | 166,400 |
| 26 Feb 2024 | 181.70 | 184.10 | 178.70 | 183.40 | 182.24 | 48,724 |
| 23 Feb 2024 | 186.20 | 188.00 | 179.90 | 181.70 | 180.55 | 176,523 |
| 22 Feb 2024 | 194.90 | 194.90 | 185.30 | 186.50 | 185.32 | 83,559 |
| 21 Feb 2024 | 188.00 | 189.80 | 187.20 | 188.50 | 187.30 | 39,815 |
| 20 Feb 2024 | 190.00 | 190.80 | 187.20 | 188.90 | 187.70 | 33,069 |
| 19 Feb 2024 | 189.40 | 191.00 | 187.10 | 188.00 | 186.81 | 29,600 |
| 16 Feb 2024 | 194.70 | 195.10 | 189.40 | 191.20 | 189.99 | 60,183 |
| 15 Feb 2024 | 188.90 | 193.10 | 186.10 | 192.90 | 191.68 | 441,193 |
| 14 Feb 2024 | 185.70 | 188.80 | 184.00 | 186.40 | 185.22 | 133,966 |
| 13 Feb 2024 | 183.00 | 186.30 | 180.30 | 185.80 | 184.62 | 217,247 |
| 12 Feb 2024 | 194.00 | 196.90 | 181.90 | 183.90 | 182.73 | 170,275 |
| 09 Feb 2024 | 195.50 | 195.90 | 191.50 | 194.00 | 192.77 | 44,304 |
| 08 Feb 2024 | 194.10 | 198.10 | 193.20 | 195.30 | 194.06 | 79,703 |
| 07 Feb 2024 | 192.20 | 198.90 | 191.80 | 193.90 | 192.67 | 195,802 |
| 06 Feb 2024 | 189.80 | 193.00 | 183.80 | 192.20 | 190.98 | 117,232 |
| 05 Feb 2024 | 175.70 | 188.00 | 175.70 | 188.00 | 186.81 | 513,237 |
| 02 Feb 2024 | 170.00 | 183.70 | 169.90 | 175.70 | 174.59 | 187,817 |
| 01 Feb 2024 | 171.70 | 172.30 | 165.70 | 166.10 | 165.05 | 81,159 |
| 31 Jan 2024 | 171.70 | 174.10 | 171.60 | 172.40 | 171.31 | 108,734 |
| 30 Jan 2024 | 172.80 | 175.00 | 172.10 | 173.00 | 171.90 | 51,446 |
| 29 Jan 2024 | 174.50 | 175.00 | 169.70 | 172.80 | 171.70 | 58,501 |
| 26 Jan 2024 | 176.00 | 176.10 | 171.50 | 174.70 | 173.59 | 59,458 |
| 25 Jan 2024 | 172.10 | 176.70 | 170.30 | 176.00 | 174.88 | 80,059 |
| 24 Jan 2024 | 177.50 | 184.00 | 172.00 | 173.00 | 171.90 | 336,794 |
| 23 Jan 2024 | 168.20 | 172.60 | 166.80 | 169.00 | 167.93 | 273,251 |
| 22 Jan 2024 | 166.60 | 169.50 | 163.00 | 168.10 | 167.03 | 630,925 |
| 19 Jan 2024 | 171.40 | 171.40 | 163.80 | 164.50 | 163.46 | 310,844 |
| 18 Jan 2024 | 171.70 | 174.20 | 169.00 | 170.10 | 169.02 | 125,630 |
| 17 Jan 2024 | 171.00 | 174.00 | 167.50 | 171.70 | 170.61 | 209,310 |
| 16 Jan 2024 | 172.00 | 174.80 | 170.00 | 173.70 | 172.60 | 114,225 |
| 15 Jan 2024 | 173.00 | 174.30 | 172.10 | 172.20 | 171.11 | 71,112 |
| 12 Jan 2024 | 167.00 | 176.90 | 162.90 | 176.90 | 175.78 | 1,084,277 |
| 11 Jan 2024 | 176.50 | 178.70 | 171.00 | 171.00 | 169.91 | 136,682 |
| 10 Jan 2024 | 187.30 | 187.30 | 173.50 | 176.10 | 174.98 | 249,472 |
| 09 Jan 2024 | 189.90 | 191.30 | 185.20 | 187.60 | 186.41 | 77,541 |
| 08 Jan 2024 | 182.60 | 188.50 | 178.80 | 187.80 | 186.61 | 126,728 |
| 05 Jan 2024 | 184.30 | 184.30 | 177.60 | 180.70 | 179.55 | 74,881 |
| 04 Jan 2024 | 185.30 | 189.60 | 183.50 | 185.70 | 184.52 | 249,136 |
| 03 Jan 2024 | 195.80 | 197.10 | 185.00 | 185.30 | 184.12 | 153,260 |
| 02 Jan 2024 | 196.40 | 197.10 | 192.10 | 195.80 | 194.56 | 62,916 |
| 29 Dec 2023 | 195.90 | 198.40 | 194.40 | 194.70 | 193.46 | 40,933 |
| 28 Dec 2023 | 197.10 | 198.30 | 193.10 | 195.90 | 194.66 | 53,973 |
| 27 Dec 2023 | 194.30 | 198.00 | 193.70 | 196.60 | 195.35 | 88,621 |
| 22 Dec 2023 | 187.20 | 196.20 | 185.60 | 194.30 | 193.07 | 96,287 |
| 21 Dec 2023 | 189.50 | 190.30 | 186.30 | 188.70 | 187.50 | 80,995 |
| 20 Dec 2023 | 187.10 | 191.20 | 183.20 | 190.70 | 189.49 | 130,852 |
| 19 Dec 2023 | 188.60 | 193.20 | 187.10 | 187.50 | 186.31 | 98,408 |
| 18 Dec 2023 | 191.90 | 191.90 | 185.70 | 188.10 | 186.91 | 73,966 |
| 15 Dec 2023 | 189.00 | 194.00 | 188.00 | 192.60 | 191.38 | 287,866 |
| 14 Dec 2023 | 182.00 | 188.50 | 181.80 | 188.50 | 187.30 | 158,913 |
| 13 Dec 2023 | 173.00 | 180.10 | 172.00 | 177.80 | 176.67 | 258,709 |
| 12 Dec 2023 | 189.90 | 189.90 | 170.50 | 173.40 | 172.30 | 758,645 |
| 11 Dec 2023 | 188.10 | 191.60 | 188.00 | 189.90 | 188.70 | 110,268 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.