Advertisement
Vitrolife AB (publ) (VITR.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 241.60 | 243.60 | 229.80 | 235.20 | 235.20 | 92,757 |
| Oct 24, 2024 | 224.80 | 245.00 | 209.40 | 241.60 | 241.60 | 117,604 |
| Oct 23, 2024 | 235.00 | 238.20 | 229.80 | 236.20 | 236.20 | 56,701 |
| Oct 22, 2024 | 239.40 | 239.40 | 231.20 | 235.20 | 235.20 | 25,812 |
| Oct 21, 2024 | 238.60 | 243.20 | 237.80 | 239.40 | 239.40 | 26,819 |
| Oct 18, 2024 | 238.40 | 240.80 | 237.40 | 238.60 | 238.60 | 22,223 |
| Oct 17, 2024 | 232.80 | 239.80 | 232.80 | 238.60 | 238.60 | 27,545 |
| Oct 16, 2024 | 236.60 | 236.60 | 230.00 | 232.80 | 232.80 | 46,692 |
| Oct 15, 2024 | 230.20 | 239.40 | 230.20 | 236.80 | 236.80 | 47,427 |
| Oct 14, 2024 | 238.60 | 243.80 | 226.00 | 234.80 | 234.80 | 121,704 |
| Oct 11, 2024 | 239.80 | 240.00 | 236.20 | 238.60 | 238.60 | 24,170 |
| Oct 10, 2024 | 239.60 | 240.60 | 230.40 | 235.40 | 235.40 | 41,519 |
| Oct 09, 2024 | 237.20 | 239.60 | 234.80 | 238.20 | 238.20 | 71,130 |
| Oct 08, 2024 | 237.20 | 240.60 | 235.80 | 237.00 | 237.00 | 27,196 |
| Oct 07, 2024 | 234.60 | 238.20 | 231.20 | 238.20 | 238.20 | 50,155 |
| Oct 04, 2024 | 250.00 | 253.20 | 230.80 | 234.60 | 234.60 | 452,828 |
| Oct 03, 2024 | 248.40 | 252.00 | 247.40 | 248.60 | 248.60 | 23,593 |
| Oct 02, 2024 | 251.20 | 253.00 | 248.20 | 250.20 | 250.20 | 27,791 |
| Oct 01, 2024 | 255.40 | 260.00 | 251.00 | 251.20 | 251.20 | 150,751 |
| Sep 30, 2024 | 253.40 | 256.80 | 249.40 | 255.40 | 255.40 | 244,500 |
| Sep 27, 2024 | 251.60 | 256.20 | 250.40 | 255.00 | 255.00 | 40,242 |
| Sep 26, 2024 | 242.40 | 253.60 | 242.00 | 251.60 | 251.60 | 143,363 |
| Sep 25, 2024 | 239.00 | 245.40 | 238.00 | 242.40 | 242.40 | 29,371 |
| Sep 24, 2024 | 244.60 | 246.00 | 238.00 | 239.80 | 239.80 | 40,923 |
| Sep 23, 2024 | 241.40 | 248.20 | 239.80 | 244.60 | 244.60 | 33,065 |
| Sep 20, 2024 | 238.40 | 245.20 | 238.40 | 242.80 | 242.80 | 74,223 |
| Sep 19, 2024 | 237.80 | 243.80 | 237.80 | 242.60 | 242.60 | 42,737 |
| Sep 18, 2024 | 245.60 | 245.60 | 233.20 | 237.80 | 237.80 | 167,436 |
| Sep 17, 2024 | 250.00 | 251.00 | 243.60 | 245.60 | 245.60 | 44,260 |
| Sep 16, 2024 | 248.40 | 253.20 | 245.60 | 250.00 | 250.00 | 86,253 |
| Sep 13, 2024 | 251.00 | 251.00 | 246.60 | 247.80 | 247.80 | 39,465 |
| Sep 12, 2024 | 250.20 | 254.20 | 248.80 | 251.00 | 251.00 | 89,057 |
| Sep 11, 2024 | 265.60 | 268.00 | 244.40 | 248.20 | 248.20 | 153,712 |
| Sep 10, 2024 | 260.40 | 267.40 | 260.00 | 265.60 | 265.60 | 199,636 |
| Sep 09, 2024 | 253.00 | 259.00 | 252.80 | 258.80 | 258.80 | 49,827 |
| Sep 06, 2024 | 250.00 | 260.00 | 249.00 | 253.00 | 253.00 | 121,247 |
| Sep 05, 2024 | 250.60 | 251.60 | 248.00 | 251.00 | 251.00 | 38,753 |
| Sep 04, 2024 | 248.00 | 251.20 | 243.20 | 251.20 | 251.20 | 63,175 |
| Sep 03, 2024 | 250.20 | 258.00 | 248.40 | 251.60 | 251.60 | 169,858 |
| Sep 02, 2024 | 247.00 | 251.00 | 242.80 | 250.20 | 250.20 | 172,591 |
| Aug 30, 2024 | 222.60 | 253.60 | 222.60 | 247.00 | 247.00 | 604,647 |
| Aug 29, 2024 | 226.00 | 228.00 | 222.40 | 224.20 | 224.20 | 53,905 |
| Aug 28, 2024 | 225.00 | 226.20 | 221.00 | 225.00 | 225.00 | 40,798 |
| Aug 27, 2024 | 221.40 | 226.20 | 221.40 | 224.00 | 224.00 | 40,453 |
| Aug 26, 2024 | 224.40 | 224.40 | 217.40 | 221.40 | 221.40 | 42,110 |
| Aug 23, 2024 | 213.60 | 225.40 | 213.40 | 224.60 | 224.60 | 114,602 |
| Aug 22, 2024 | 217.60 | 218.40 | 215.20 | 215.40 | 215.40 | 53,633 |
| Aug 21, 2024 | 215.20 | 218.20 | 215.00 | 217.60 | 217.60 | 69,145 |
| Aug 20, 2024 | 218.00 | 219.00 | 215.00 | 215.00 | 215.00 | 45,189 |
| Aug 19, 2024 | 220.40 | 223.80 | 218.00 | 218.00 | 218.00 | 27,543 |
| Aug 16, 2024 | 222.60 | 228.60 | 221.00 | 222.60 | 222.60 | 49,882 |
| Aug 15, 2024 | 219.20 | 225.00 | 219.20 | 222.60 | 222.60 | 25,567 |
| Aug 14, 2024 | 223.40 | 224.20 | 219.20 | 221.00 | 221.00 | 34,230 |
| Aug 13, 2024 | 219.60 | 224.40 | 217.20 | 221.80 | 221.80 | 37,672 |
| Aug 12, 2024 | 220.80 | 223.80 | 218.80 | 219.60 | 219.60 | 22,604 |
| Aug 09, 2024 | 219.40 | 223.40 | 218.80 | 220.00 | 220.00 | 23,180 |
| Aug 08, 2024 | 221.00 | 221.00 | 213.60 | 220.20 | 220.20 | 34,949 |
| Aug 07, 2024 | 222.40 | 223.60 | 219.00 | 221.00 | 221.00 | 71,824 |
| Aug 06, 2024 | 215.40 | 221.60 | 215.40 | 219.40 | 219.40 | 72,374 |
| Aug 05, 2024 | 211.80 | 218.00 | 205.80 | 213.60 | 213.60 | 133,053 |
| Aug 02, 2024 | 228.20 | 228.20 | 222.00 | 223.60 | 223.60 | 108,238 |
| Aug 01, 2024 | 230.40 | 232.60 | 228.80 | 231.20 | 231.20 | 49,073 |
| Jul 31, 2024 | 231.00 | 231.40 | 227.80 | 230.40 | 230.40 | 46,009 |
| Jul 30, 2024 | 231.00 | 234.00 | 228.00 | 230.60 | 230.60 | 25,039 |
| Jul 29, 2024 | 230.20 | 233.40 | 229.80 | 229.80 | 229.80 | 25,034 |
| Jul 26, 2024 | 222.20 | 233.00 | 221.80 | 230.20 | 230.20 | 35,505 |
| Jul 25, 2024 | 232.20 | 232.60 | 224.80 | 226.40 | 226.40 | 62,361 |
| Jul 24, 2024 | 226.60 | 233.20 | 221.00 | 233.00 | 233.00 | 112,495 |
| Jul 23, 2024 | 219.00 | 227.00 | 213.00 | 225.00 | 225.00 | 126,683 |
| Jul 22, 2024 | 221.20 | 225.00 | 218.80 | 218.80 | 218.80 | 118,704 |
| Jul 19, 2024 | 224.00 | 226.00 | 217.60 | 221.20 | 221.20 | 103,132 |
| Jul 18, 2024 | 225.80 | 234.20 | 219.40 | 223.60 | 223.60 | 269,667 |
| Jul 17, 2024 | 196.50 | 229.20 | 193.80 | 229.20 | 229.20 | 816,375 |
| Jul 16, 2024 | 179.80 | 180.90 | 177.40 | 180.60 | 180.60 | 51,749 |
| Jul 15, 2024 | 180.90 | 183.70 | 178.20 | 179.80 | 179.80 | 25,499 |
| Jul 12, 2024 | 179.30 | 181.90 | 178.20 | 181.00 | 181.00 | 51,677 |
| Jul 11, 2024 | 172.00 | 179.30 | 172.00 | 179.30 | 179.30 | 47,235 |
| Jul 10, 2024 | 168.90 | 176.50 | 168.30 | 172.90 | 172.90 | 97,169 |
| Jul 09, 2024 | 171.20 | 172.30 | 168.30 | 168.90 | 168.90 | 73,539 |
| Jul 08, 2024 | 170.80 | 172.30 | 166.00 | 171.20 | 171.20 | 92,951 |
| Jul 05, 2024 | 170.00 | 172.30 | 167.40 | 170.80 | 170.80 | 120,935 |
| Jul 04, 2024 | 169.00 | 173.00 | 168.70 | 170.00 | 170.00 | 185,950 |
| Jul 03, 2024 | 171.70 | 174.00 | 168.80 | 170.80 | 170.80 | 41,246 |
| Jul 02, 2024 | 171.00 | 173.20 | 165.30 | 167.10 | 167.10 | 67,645 |
| Jul 01, 2024 | 174.90 | 175.60 | 171.00 | 172.90 | 172.90 | 109,664 |
| Jun 28, 2024 | 167.70 | 176.70 | 167.70 | 174.30 | 174.30 | 26,748 |
| Jun 27, 2024 | 172.10 | 173.00 | 170.20 | 173.00 | 173.00 | 23,977 |
| Jun 26, 2024 | 172.30 | 175.90 | 171.20 | 172.20 | 172.20 | 36,313 |
| Jun 25, 2024 | 179.00 | 179.00 | 172.30 | 172.30 | 172.30 | 33,881 |
| Jun 24, 2024 | 173.20 | 179.60 | 173.00 | 179.00 | 179.00 | 41,512 |
| Jun 20, 2024 | 174.20 | 177.60 | 173.20 | 174.90 | 174.90 | 122,515 |
| Jun 19, 2024 | 172.70 | 174.70 | 171.10 | 174.20 | 174.20 | 90,585 |
| Jun 18, 2024 | 172.90 | 174.30 | 171.00 | 172.70 | 172.70 | 201,507 |
| Jun 17, 2024 | 175.00 | 176.30 | 170.50 | 173.00 | 173.00 | 51,105 |
| Jun 14, 2024 | 175.70 | 180.10 | 175.00 | 176.70 | 176.70 | 39,236 |
| Jun 13, 2024 | 183.80 | 186.00 | 176.00 | 176.00 | 176.00 | 49,632 |
| Jun 12, 2024 | 175.60 | 185.80 | 175.00 | 184.00 | 184.00 | 195,528 |
| Jun 11, 2024 | 174.80 | 179.20 | 174.80 | 175.70 | 175.70 | 58,438 |
| Jun 10, 2024 | 180.50 | 180.50 | 177.80 | 178.70 | 178.70 | 30,818 |
| Jun 07, 2024 | 183.10 | 183.10 | 178.50 | 181.10 | 181.10 | 147,988 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.