Stockholm - Delayed Quote SEK

Vitrolife AB (publ) (VITR.ST)

Compare
235.20 -6.40 (-2.65%)
At close: October 25 at 5:29 PM GMT+2
Currency in SEK
Download
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 9, 2024 237.20 239.60 234.80 238.20 238.20 71,130
Oct 8, 2024 237.20 240.60 235.80 237.00 237.00 27,196
Oct 7, 2024 234.60 238.20 231.20 238.20 238.20 50,155
Oct 4, 2024 250.00 253.20 230.80 234.60 234.60 452,828
Oct 3, 2024 248.40 252.00 247.40 248.60 248.60 23,593
Oct 2, 2024 251.20 253.00 248.20 250.20 250.20 27,791
Oct 1, 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 9, 2024 253.00 259.00 252.80 258.80 258.80 49,827
Sep 6, 2024 250.00 260.00 249.00 253.00 253.00 121,247
Sep 5, 2024 250.60 251.60 248.00 251.00 251.00 38,753
Sep 4, 2024 248.00 251.20 243.20 251.20 251.20 63,175
Sep 3, 2024 250.20 258.00 248.40 251.60 251.60 169,858
Sep 2, 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 9, 2024 219.40 223.40 218.80 220.00 220.00 23,180
Aug 8, 2024 221.00 221.00 213.60 220.20 220.20 34,949
Aug 7, 2024 222.40 223.60 219.00 221.00 221.00 71,824
Aug 6, 2024 215.40 221.60 215.40 219.40 219.40 72,374
Aug 5, 2024 211.80 218.00 205.80 213.60 213.60 133,053
Aug 2, 2024 228.20 228.20 222.00 223.60 223.60 108,238
Aug 1, 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 9, 2024 171.20 172.30 168.30 168.90 168.90 73,539
Jul 8, 2024 170.80 172.30 166.00 171.20 171.20 92,951
Jul 5, 2024 170.00 172.30 167.40 170.80 170.80 120,935
Jul 4, 2024 169.00 173.00 168.70 170.00 170.00 185,950
Jul 3, 2024 171.70 174.00 168.80 170.80 170.80 41,246
Jul 2, 2024 171.00 173.20 165.30 167.10 167.10 67,645
Jul 1, 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 7, 2024 183.10 183.10 178.50 181.10 181.10 147,988
Jun 5, 2024 178.60 184.20 178.60 183.60 183.60 38,437
Jun 4, 2024 181.00 182.50 178.60 178.60 178.60 41,761
Jun 3, 2024 185.50 188.60 181.60 184.00 184.00 52,737
May 31, 2024 175.00 189.20 171.20 184.70 184.70 458,370
May 30, 2024 174.10 176.60 172.20 175.00 175.00 200,707
May 29, 2024 182.10 182.10 174.70 175.30 175.30 170,548
May 28, 2024 186.90 188.10 181.50 182.10 182.10 58,450
May 27, 2024 187.50 189.40 186.10 186.40 186.40 25,969
May 24, 2024 184.60 187.90 179.90 187.50 187.50 38,637
May 23, 2024 184.20 186.10 179.00 184.60 184.60 58,824
May 22, 2024 185.50 188.30 180.20 184.30 184.30 58,473
May 21, 2024 187.00 188.80 185.10 185.60 185.60 28,283
May 20, 2024 191.40 192.30 187.40 187.60 187.60 61,209
May 17, 2024 188.50 194.30 188.50 192.10 192.10 93,428
May 16, 2024 187.30 191.90 186.70 190.40 190.40 81,099
May 15, 2024 182.20 188.50 181.70 187.30 187.30 97,425
May 14, 2024 177.50 182.10 174.80 182.10 182.10 74,708
May 13, 2024 178.80 179.00 174.70 177.50 177.50 38,644
May 10, 2024 178.20 181.00 176.50 178.30 178.30 71,484
May 8, 2024 179.80 181.20 177.20 178.20 178.20 203,639
May 7, 2024 177.60 180.70 176.00 180.00 180.00 71,562
May 6, 2024 175.40 180.20 174.20 177.90 177.90 94,035
May 3, 2024 168.70 176.60 166.90 175.20 175.20 96,776
May 2, 2024 165.30 169.80 164.40 165.60 165.60 65,838
Apr 30, 2024 167.30 169.60 165.10 166.30 166.30 37,320
Apr 29, 2024 163.90 168.00 163.40 167.70 167.70 80,791
Apr 26, 2024 1.00 Dividend
Apr 26, 2024 157.60 164.00 157.50 163.30 163.30 106,672
Apr 25, 2024 162.80 166.00 156.00 157.60 156.60 72,326
Apr 24, 2024 165.30 167.40 161.30 162.80 161.77 71,385
Apr 23, 2024 162.50 166.00 161.20 165.30 164.25 54,695
Apr 22, 2024 163.70 165.50 161.70 162.10 161.07 121,427
Apr 19, 2024 166.20 168.40 163.60 163.70 162.66 135,913
Apr 18, 2024 182.20 182.20 159.90 168.00 166.93 514,461
Apr 17, 2024 184.10 187.50 180.20 182.30 181.14 64,211
Apr 16, 2024 185.60 190.60 182.40 186.60 185.42 208,256
Apr 15, 2024 188.70 194.20 188.00 191.00 189.79 76,544
Apr 12, 2024 190.90 194.80 189.00 189.80 188.60 78,062
Apr 11, 2024 182.90 191.50 182.60 190.00 188.79 98,859
Apr 10, 2024 186.20 189.60 184.50 185.20 184.02 32,413
Apr 9, 2024 185.50 189.00 182.50 186.20 185.02 62,903
Apr 8, 2024 183.50 187.70 180.50 186.90 185.71 78,010
Apr 5, 2024 187.90 188.00 181.00 184.30 183.13 88,911
Apr 4, 2024 191.00 193.40 189.70 191.20 189.99 46,788
Apr 3, 2024 192.00 192.30 187.00 191.00 189.79 79,337
Apr 2, 2024 201.00 202.40 189.00 192.00 190.78 90,475
Mar 28, 2024 199.90 202.00 199.00 201.00 199.72 33,867
Mar 27, 2024 198.30 201.60 196.70 200.00 198.73 58,602
Mar 26, 2024 197.00 199.40 194.20 198.20 196.94 45,766
Mar 25, 2024 195.30 199.10 193.50 197.00 195.75 247,321
Mar 22, 2024 200.60 201.00 192.60 195.30 194.06 77,860
Mar 21, 2024 200.40 203.40 193.20 200.60 199.33 80,358
Mar 20, 2024 195.60 200.20 194.40 198.60 197.34 314,450
Mar 19, 2024 194.00 196.10 192.10 196.10 194.86 36,606
Mar 18, 2024 196.30 197.00 191.80 194.20 192.97 54,121
Mar 15, 2024 198.00 199.40 195.00 196.30 195.05 65,977
Mar 14, 2024 202.00 205.40 198.00 198.00 196.74 82,763
Mar 13, 2024 201.20 202.60 196.60 202.00 200.72 69,477
Mar 12, 2024 200.20 202.40 196.80 201.40 200.12 76,160
Mar 11, 2024 197.70 202.00 193.60 200.20 198.93 106,947
Mar 8, 2024 192.40 201.20 191.70 200.00 198.73 164,438
Mar 7, 2024 184.20 192.60 183.30 192.40 191.18 56,299
Mar 6, 2024 178.40 186.50 178.10 185.90 184.72 59,373
Mar 5, 2024 180.20 182.60 178.80 179.70 178.56 89,880
Mar 4, 2024 185.20 185.60 178.40 180.20 179.06 78,615
Mar 1, 2024 180.60 184.20 179.70 184.00 182.83 131,982
Feb 29, 2024 180.50 182.40 179.00 180.60 179.45 96,387
Feb 28, 2024 182.10 182.10 179.30 180.50 179.35 112,175
Feb 27, 2024 183.40 185.20 180.60 182.10 180.94 166,400
Feb 26, 2024 181.70 184.10 178.70 183.40 182.24 48,724
Feb 23, 2024 186.20 188.00 179.90 181.70 180.55 176,523
Feb 22, 2024 194.90 194.90 185.30 186.50 185.32 83,559
Feb 21, 2024 188.00 189.80 187.20 188.50 187.30 39,815
Feb 20, 2024 190.00 190.80 187.20 188.90 187.70 33,069
Feb 19, 2024 189.40 191.00 187.10 188.00 186.81 29,600
Feb 16, 2024 194.70 195.10 189.40 191.20 189.99 60,183
Feb 15, 2024 188.90 193.10 186.10 192.90 191.68 441,193
Feb 14, 2024 185.70 188.80 184.00 186.40 185.22 133,966
Feb 13, 2024 183.00 186.30 180.30 185.80 184.62 217,247
Feb 12, 2024 194.00 196.90 181.90 183.90 182.73 170,275
Feb 9, 2024 195.50 195.90 191.50 194.00 192.77 44,304
Feb 8, 2024 194.10 198.10 193.20 195.30 194.06 79,703
Feb 7, 2024 192.20 198.90 191.80 193.90 192.67 195,802
Feb 6, 2024 189.80 193.00 183.80 192.20 190.98 117,232
Feb 5, 2024 175.70 188.00 175.70 188.00 186.81 513,237
Feb 2, 2024 170.00 183.70 169.90 175.70 174.59 187,817
Feb 1, 2024 171.70 172.30 165.70 166.10 165.05 81,159
Jan 31, 2024 171.70 174.10 171.60 172.40 171.31 108,734
Jan 30, 2024 172.80 175.00 172.10 173.00 171.90 51,446
Jan 29, 2024 174.50 175.00 169.70 172.80 171.70 58,501
Jan 26, 2024 176.00 176.10 171.50 174.70 173.59 59,458
Jan 25, 2024 172.10 176.70 170.30 176.00 174.88 80,059
Jan 24, 2024 177.50 184.00 172.00 173.00 171.90 336,794
Jan 23, 2024 168.20 172.60 166.80 169.00 167.93 273,251
Jan 22, 2024 166.60 169.50 163.00 168.10 167.03 630,925
Jan 19, 2024 171.40 171.40 163.80 164.50 163.46 310,844
Jan 18, 2024 171.70 174.20 169.00 170.10 169.02 125,630
Jan 17, 2024 171.00 174.00 167.50 171.70 170.61 209,310
Jan 16, 2024 172.00 174.80 170.00 173.70 172.60 114,225
Jan 15, 2024 173.00 174.30 172.10 172.20 171.11 71,112
Jan 12, 2024 167.00 176.90 162.90 176.90 175.78 1,084,277
Jan 11, 2024 176.50 178.70 171.00 171.00 169.91 136,682
Jan 10, 2024 187.30 187.30 173.50 176.10 174.98 249,472
Jan 9, 2024 189.90 191.30 185.20 187.60 186.41 77,541
Jan 8, 2024 182.60 188.50 178.80 187.80 186.61 126,728
Jan 5, 2024 184.30 184.30 177.60 180.70 179.55 74,881
Jan 4, 2024 185.30 189.60 183.50 185.70 184.52 249,136
Jan 3, 2024 195.80 197.10 185.00 185.30 184.12 153,260
Jan 2, 2024 196.40 197.10 192.10 195.80 194.56 62,916
Dec 29, 2023 195.90 198.40 194.40 194.70 193.46 40,933
Dec 28, 2023 197.10 198.30 193.10 195.90 194.66 53,973
Dec 27, 2023 194.30 198.00 193.70 196.60 195.35 88,621
Dec 22, 2023 187.20 196.20 185.60 194.30 193.07 96,287
Dec 21, 2023 189.50 190.30 186.30 188.70 187.50 80,995
Dec 20, 2023 187.10 191.20 183.20 190.70 189.49 130,852
Dec 19, 2023 188.60 193.20 187.10 187.50 186.31 98,408
Dec 18, 2023 191.90 191.90 185.70 188.10 186.91 73,966
Dec 15, 2023 189.00 194.00 188.00 192.60 191.38 287,866
Dec 14, 2023 182.00 188.50 181.80 188.50 187.30 158,913
Dec 13, 2023 173.00 180.10 172.00 177.80 176.67 258,709
Dec 12, 2023 189.90 189.90 170.50 173.40 172.30 758,645
Dec 11, 2023 188.10 191.60 188.00 189.90 188.70 110,268
Dec 8, 2023 194.90 197.00 188.00 192.10 190.88 882,992
Dec 7, 2023 192.00 193.60 184.10 193.50 192.27 378,829
Dec 6, 2023 189.90 193.40 186.20 192.00 190.78 204,305
Dec 5, 2023 181.60 189.30 180.00 189.00 187.80 156,770
Dec 4, 2023 182.30 183.60 178.20 181.90 180.75 130,001
Dec 1, 2023 182.30 183.80 178.20 182.30 181.14 171,012
Nov 30, 2023 181.90 182.30 175.10 182.30 181.14 410,468
Nov 29, 2023 173.40 182.00 173.30 181.60 180.45 156,575
Nov 28, 2023 170.30 173.40 167.90 172.00 170.91 105,771
Nov 27, 2023 171.90 173.00 167.60 170.30 169.22 253,813
Nov 24, 2023 182.10 183.10 172.50 173.00 171.90 153,925
Nov 23, 2023 182.00 184.20 179.90 181.60 180.45 82,016
Nov 22, 2023 175.30 182.60 175.20 182.00 180.85 128,007
Nov 21, 2023 178.10 178.40 174.30 175.30 174.19 155,837
Nov 20, 2023 173.10 178.50 172.90 177.70 176.57 112,216
Nov 17, 2023 163.70 173.80 163.70 172.90 171.80 133,226
Nov 16, 2023 165.90 167.90 162.50 167.00 165.94 108,656
Nov 15, 2023 167.00 174.60 165.70 165.90 164.85 194,448
Nov 14, 2023 155.00 168.00 154.20 167.90 166.83 107,156
Nov 13, 2023 158.20 158.90 153.50 155.00 154.02 65,292
Nov 10, 2023 158.70 158.70 155.00 157.20 156.20 78,951
Nov 9, 2023 158.50 163.70 156.00 159.80 158.79 128,598
Nov 8, 2023 156.00 161.70 154.20 158.50 157.49 107,785
Nov 7, 2023 152.00 157.50 151.00 156.40 155.41 210,379
Nov 6, 2023 154.60 155.80 151.00 152.50 151.53 94,616
Nov 3, 2023 154.10 154.60 149.60 153.60 152.63 67,516
Nov 2, 2023 146.50 156.40 146.50 151.90 150.94 177,801
Nov 1, 2023 145.10 146.80 141.40 144.60 143.68 291,363
Oct 31, 2023 137.00 147.30 137.00 145.10 144.18 169,343
Oct 30, 2023 127.40 137.70 127.20 137.00 136.13 254,392
Oct 27, 2023 137.00 141.80 123.90 127.00 126.19 316,743
Oct 26, 2023 136.00 137.40 134.90 135.50 134.64 140,020
Oct 25, 2023 139.80 140.70 135.60 138.30 137.42 158,589

Related Tickers