Vitrolife AB VITR
OMXSTO · Sweden · Health Technology
SEK 92.85-2.25 (-2.37%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 92.85 | -2.37% | SEK 94.95 | SEK 95.00 | SEK 92.65 | 70.89K |
| 2026-09-30 | SEK 95.10 | +3.15% | SEK 92.25 | SEK 95.60 | SEK 92.25 | 115.14K |
| 2026-09-29 | SEK 92.20 | -0.32% | SEK 92.55 | SEK 94.25 | SEK 92.20 | 198.96K |
| 2026-09-28 | SEK 92.50 | -0.75% | SEK 93.15 | SEK 94.80 | SEK 91.95 | 65.60K |
| 2026-09-25 | SEK 93.20 | -0.59% | SEK 93.30 | SEK 94.40 | SEK 92.55 | 71.01K |
| 2026-09-24 | SEK 93.75 | -1.06% | SEK 94.65 | SEK 94.90 | SEK 93.30 | 58.82K |
| 2026-09-23 | SEK 94.75 | +2.10% | SEK 93.05 | SEK 95.65 | SEK 92.70 | 199.57K |
| 2026-09-22 | SEK 92.80 | +0.76% | SEK 91.85 | SEK 93.05 | SEK 91.65 | 163.06K |
| 2026-09-21 | SEK 92.10 | +0.66% | SEK 90.95 | SEK 92.60 | SEK 90.95 | 64.62K |
| 2026-09-18 | SEK 91.50 | -0.33% | SEK 92.05 | SEK 92.85 | SEK 90.30 | 182.00K |
| 2026-09-17 | SEK 91.80 | +0.05% | SEK 93.60 | SEK 93.60 | SEK 91.75 | 117.07K |
| 2026-09-16 | SEK 91.75 | +0.82% | SEK 90.20 | SEK 92.55 | SEK 90.00 | 90.65K |
| 2026-09-15 | SEK 91.00 | +0.72% | SEK 89.60 | SEK 91.85 | SEK 89.15 | 152.80K |
| 2026-09-14 | SEK 90.35 | +1.01% | SEK 88.80 | SEK 92.10 | SEK 88.80 | 96.60K |
| 2026-09-11 | SEK 89.45 | -1.81% | SEK 90.65 | SEK 90.65 | SEK 88.80 | 264.98K |
| 2026-09-10 | SEK 91.10 | -1.09% | SEK 91.60 | SEK 92.45 | SEK 90.80 | 219.66K |
| 2026-09-09 | SEK 92.10 | -0.65% | SEK 92.25 | SEK 93.00 | SEK 91.05 | 191.11K |
| 2026-09-08 | SEK 92.70 | -0.86% | SEK 93.50 | SEK 94.20 | SEK 92.05 | 94.64K |
| 2026-09-07 | SEK 93.50 | -1.58% | SEK 94.95 | SEK 95.05 | SEK 92.85 | 80.62K |
| 2026-09-04 | SEK 95.00 | -1.50% | SEK 96.45 | SEK 96.50 | SEK 94.20 | 70.18K |
| 2026-09-03 | SEK 96.45 | +2.01% | SEK 94.35 | SEK 96.70 | SEK 94.35 | 268.91K |
| 2026-09-02 | SEK 94.55 | +0.16% | SEK 94.30 | SEK 95.75 | SEK 93.05 | 78.99K |
| 2026-09-01 | SEK 94.40 | -0.47% | SEK 94.70 | SEK 95.40 | SEK 93.15 | 177.81K |
| 2026-08-31 | SEK 94.85 | -0.68% | SEK 95.55 | SEK 95.75 | SEK 94.15 | 174.42K |
| 2026-08-28 | SEK 95.50 | -0.88% | SEK 96.40 | SEK 98.10 | SEK 95.45 | 398.66K |
| 2026-08-27 | SEK 96.35 | +1.37% | SEK 95.50 | SEK 96.45 | SEK 94.40 | 217.55K |
| 2026-08-26 | SEK 95.05 | -0.05% | SEK 94.80 | SEK 95.80 | SEK 93.95 | 574.90K |
| 2026-08-25 | SEK 95.10 | +4.16% | SEK 91.35 | SEK 95.85 | SEK 91.35 | 850.30K |
| 2026-08-24 | SEK 91.30 | +0.27% | SEK 91.05 | SEK 91.35 | SEK 89.55 | 102.97K |
| 2026-08-21 | SEK 91.05 | -0.82% | SEK 91.60 | SEK 91.80 | SEK 89.25 | 103.76K |
| 2026-08-20 | SEK 91.80 | +2.34% | SEK 89.70 | SEK 92.40 | SEK 89.70 | 145.51K |
| 2026-08-19 | SEK 89.70 | +0.11% | SEK 89.25 | SEK 89.95 | SEK 88.65 | 92.79K |
| 2026-08-18 | SEK 89.60 | +1.36% | SEK 87.90 | SEK 89.60 | SEK 87.00 | 75.20K |
| 2026-08-17 | SEK 88.40 | -2.80% | SEK 91.20 | SEK 91.20 | SEK 88.05 | 160.09K |
| 2026-08-14 | SEK 90.95 | -0.98% | SEK 93.00 | SEK 93.90 | SEK 90.60 | 89.36K |
| 2026-08-13 | SEK 91.85 | +1.72% | SEK 90.15 | SEK 93.05 | SEK 89.95 | 122.04K |
| 2026-08-12 | SEK 90.30 | -0.82% | SEK 91.05 | SEK 91.30 | SEK 89.80 | 58.72K |
| 2026-08-11 | SEK 91.05 | +2.30% | SEK 89.10 | SEK 92.25 | SEK 88.45 | 120.03K |
| 2026-08-10 | SEK 89.00 | -1.11% | SEK 90.20 | SEK 90.50 | SEK 88.25 | 95.71K |
| 2026-08-07 | SEK 90.00 | +1.35% | SEK 88.65 | SEK 91.80 | SEK 88.65 | 2.41M |
| 2026-08-06 | SEK 88.80 | +0.85% | SEK 88.05 | SEK 90.25 | SEK 88.05 | 177.46K |
| 2026-08-05 | SEK 88.05 | -2.06% | SEK 89.70 | SEK 91.00 | SEK 88.05 | 175.67K |
| 2026-08-04 | SEK 89.90 | +2.57% | SEK 87.60 | SEK 90.00 | SEK 87.50 | 724.67K |
| 2026-08-03 | SEK 87.65 | +1.80% | SEK 86.00 | SEK 88.25 | SEK 85.90 | 127.97K |
| 2026-07-31 | SEK 86.10 | -0.29% | SEK 86.35 | SEK 87.30 | SEK 85.60 | 120.56K |
| 2026-07-30 | SEK 86.35 | -0.75% | SEK 87.00 | SEK 88.20 | SEK 86.20 | 172.90K |
| 2026-07-29 | SEK 87.00 | +0.58% | SEK 87.25 | SEK 88.15 | SEK 85.65 | 245.79K |
| 2026-07-28 | SEK 86.50 | +1.17% | SEK 85.45 | SEK 87.30 | SEK 84.00 | 182.58K |
| 2026-07-27 | SEK 85.50 | +0.35% | SEK 85.65 | SEK 86.80 | SEK 85.20 | 120.47K |
| 2026-07-24 | SEK 85.20 | -0.41% | SEK 85.25 | SEK 86.50 | SEK 84.90 | 89.60K |
| 2026-07-23 | SEK 85.55 | -3.22% | SEK 88.70 | SEK 88.70 | SEK 85.55 | 174.31K |
| 2026-07-22 | SEK 88.40 | -0.28% | SEK 88.65 | SEK 89.95 | SEK 87.20 | 213.37K |
| 2026-07-21 | SEK 88.65 | -1.39% | SEK 89.80 | SEK 89.80 | SEK 87.25 | 238.97K |
| 2026-07-20 | SEK 89.90 | -2.60% | SEK 92.40 | SEK 93.00 | SEK 89.90 | 136.10K |
| 2026-07-17 | SEK 92.30 | -4.40% | SEK 96.25 | SEK 96.55 | SEK 91.80 | 240.95K |
| 2026-07-16 | SEK 96.55 | +10.60% | SEK 97.20 | SEK 101.90 | SEK 92.00 | 677.85K |
| 2026-07-15 | SEK 87.30 | -0.91% | SEK 88.15 | SEK 89.65 | SEK 85.35 | 155.96K |
| 2026-07-14 | SEK 88.10 | -0.06% | SEK 87.75 | SEK 88.20 | SEK 85.65 | 112.83K |
| 2026-07-13 | SEK 88.15 | +1.32% | SEK 87.00 | SEK 88.15 | SEK 86.15 | 114.91K |
| 2026-07-10 | SEK 87.00 | +0.69% | SEK 86.30 | SEK 89.15 | SEK 86.30 | 115.32K |
| 2026-07-09 | SEK 86.40 | -2.26% | SEK 88.80 | SEK 88.80 | SEK 84.85 | 215.63K |
| 2026-07-08 | SEK 88.40 | -1.23% | SEK 89.50 | SEK 89.65 | SEK 87.05 | 142.43K |
| 2026-07-07 | SEK 89.50 | +0.17% | SEK 89.20 | SEK 91.45 | SEK 89.15 | 589.91K |
| 2026-07-06 | SEK 89.35 | -1.92% | SEK 90.40 | SEK 91.20 | SEK 87.80 | 79.27K |
| 2026-07-03 | SEK 91.10 | -0.92% | SEK 91.75 | SEK 92.55 | SEK 90.35 | 90.17K |
| 2026-07-02 | SEK 91.95 | +2.62% | SEK 89.60 | SEK 92.20 | SEK 89.00 | 189.86K |
| 2026-07-01 | SEK 89.60 | +2.11% | SEK 88.20 | SEK 89.75 | SEK 86.75 | 185.57K |
| 2026-06-30 | SEK 87.75 | -1.24% | SEK 89.20 | SEK 90.20 | SEK 87.20 | 174.34K |
| 2026-06-29 | SEK 88.85 | -0.89% | SEK 90.15 | SEK 90.70 | SEK 88.75 | 220.26K |
| 2026-06-26 | SEK 89.65 | +0.11% | SEK 89.10 | SEK 90.70 | SEK 87.90 | 213.44K |
| 2026-06-25 | SEK 89.55 | +1.82% | SEK 87.65 | SEK 89.55 | SEK 86.70 | 301.41K |
| 2026-06-24 | SEK 87.95 | +0.51% | SEK 87.95 | SEK 88.15 | SEK 86.00 | 225.62K |
| 2026-06-23 | SEK 87.50 | -1.41% | SEK 88.70 | SEK 88.75 | SEK 85.30 | 261.32K |
| 2026-06-22 | SEK 88.75 | -2.53% | SEK 91.05 | SEK 91.35 | SEK 88.35 | 204.08K |
| 2026-06-18 | SEK 91.05 | -1.67% | SEK 92.60 | SEK 92.90 | SEK 90.60 | 208.50K |
| 2026-06-17 | SEK 92.60 | +0.76% | SEK 92.30 | SEK 92.60 | SEK 91.00 | 168.30K |
| 2026-06-16 | SEK 91.90 | -4.17% | SEK 95.55 | SEK 95.80 | SEK 91.80 | 174.52K |
| 2026-06-15 | SEK 95.90 | +0.16% | SEK 96.00 | SEK 97.95 | SEK 94.15 | 184.96K |
| 2026-06-12 | SEK 95.75 | -0.98% | SEK 97.75 | SEK 98.20 | SEK 95.00 | 732.32K |
| 2026-06-11 | SEK 96.70 | +0.99% | SEK 96.00 | SEK 97.55 | SEK 94.60 | 209.88K |
| 2026-06-10 | SEK 95.75 | +1.22% | SEK 94.70 | SEK 96.40 | SEK 94.05 | 588.29K |
| 2026-06-09 | SEK 94.60 | -2.97% | SEK 97.00 | SEK 97.00 | SEK 93.75 | 297.76K |
| 2026-06-08 | SEK 97.50 | +1.40% | SEK 95.55 | SEK 99.00 | SEK 95.00 | 163.89K |
| 2026-06-05 | SEK 96.15 | -0.93% | SEK 96.30 | SEK 97.60 | SEK 95.80 | 476.96K |
| 2026-06-04 | SEK 97.05 | +2.75% | SEK 94.45 | SEK 97.25 | SEK 94.15 | 481.10K |
| 2026-06-03 | SEK 94.45 | -3.03% | SEK 97.55 | SEK 97.70 | SEK 93.95 | 269.72K |
| 2026-06-02 | SEK 97.40 | -0.87% | SEK 97.70 | SEK 99.00 | SEK 96.10 | 141.47K |
| 2026-06-01 | SEK 98.25 | -0.66% | SEK 98.90 | SEK 100.10 | SEK 97.70 | 146.07K |
| 2026-05-29 | SEK 98.90 | -1.98% | SEK 101.70 | SEK 103.00 | SEK 98.70 | 1.84M |
| 2026-05-28 | SEK 100.90 | -0.30% | SEK 100.60 | SEK 102.60 | SEK 99.30 | 280.47K |