VITR.ST - Vitrolife AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017595.00601.00594.00596.00596.0013,296
Nov 21, 2017606.00607.00592.00594.00594.0023,138
Nov 20, 2017579.00613.00577.00605.00605.0023,587
Nov 17, 2017580.00594.00576.00579.00579.0019,988
Nov 16, 2017567.00588.00564.00579.00579.0024,546
Nov 15, 2017568.00574.00562.00568.00568.0029,982
Nov 14, 2017561.00574.00561.00566.00566.0023,997
Nov 13, 2017562.00576.00552.00559.00559.0028,166
Nov 10, 2017572.00586.00557.00562.00562.0048,958
Nov 09, 2017609.00609.00573.00576.00576.0041,338
Nov 08, 2017587.00612.00586.00609.00609.00440,762
Nov 07, 2017605.00610.00589.00589.00589.0032,781
Nov 06, 2017630.00630.00595.00605.00605.00123,149
Nov 03, 2017618.00628.00613.00623.00623.0058,387
Nov 02, 2017680.00695.00610.00610.00610.00133,075
Nov 01, 2017669.00672.00662.00670.00670.0018,981
Oct 31, 2017671.00671.00662.00669.00669.007,370
Oct 30, 2017669.00674.00662.00670.00670.0017,453
Oct 27, 2017670.00670.00662.00667.00667.0011,163
Oct 26, 2017647.00670.00642.00670.00670.0014,703
Oct 25, 2017645.00655.00645.00647.00647.0019,520
Oct 24, 2017658.00658.00645.00647.00647.0015,170
Oct 23, 2017640.00659.00640.00655.00655.0032,104
Oct 20, 2017642.00650.00632.00641.00641.0019,929
Oct 19, 2017655.00655.00633.00642.00642.0017,536
Oct 18, 2017661.00662.00648.00648.00648.0020,336
Oct 17, 2017673.00673.00652.00662.00662.0010,509
Oct 16, 2017669.00680.00669.00672.00672.0011,958
Oct 13, 2017675.00692.00669.00673.00673.0014,371
Oct 12, 2017677.00680.00672.00679.00679.0012,338
Oct 11, 2017667.00679.00662.00677.00677.0016,165
Oct 10, 2017670.00672.00663.00669.00669.0060,058
Oct 09, 2017673.00673.00660.00665.00665.0011,002
Oct 06, 2017668.00674.00662.00667.00667.0012,358
Oct 05, 2017662.00677.00657.00668.00668.0014,005
Oct 04, 2017676.00676.00659.00662.00662.0010,765
Oct 03, 2017678.00679.00671.00676.00676.009,969
Oct 02, 2017656.00678.00656.00674.00674.0020,065
Sep 29, 2017648.00665.00648.00661.00661.0015,003
Sep 28, 2017652.00653.00644.00652.00652.0011,874
Sep 27, 2017651.00655.00642.00652.00652.0011,342
Sep 26, 2017670.00670.00650.00650.00650.0012,008
Sep 25, 2017661.00672.00654.00669.00669.0019,655
Sep 22, 2017652.00662.00643.00660.00660.0022,633
Sep 21, 2017653.00653.00637.00652.00652.0015,749
Sep 20, 2017668.00671.00646.00653.00653.0013,507
Sep 19, 2017650.00667.00646.00666.00666.0021,407
Sep 18, 2017670.00670.00642.00646.00646.0021,241
Sep 15, 2017663.00672.00662.00670.00670.0023,989
Sep 14, 2017679.00679.00660.00668.00668.0010,941
Sep 13, 2017680.00684.00663.00667.00667.0018,803
Sep 12, 2017677.00693.00676.00685.00685.0069,892
Sep 11, 2017657.00677.00657.00677.00677.0018,469
Sep 08, 2017659.00669.00650.00656.00656.0020,444
Sep 07, 2017642.00659.00642.00659.00659.0015,613
Sep 06, 2017661.00664.00635.00640.00640.0019,429
Sep 05, 2017656.00668.00656.00661.00661.0010,498
Sep 04, 2017658.00660.00648.00655.00655.0015,612
Sep 01, 2017667.00670.00661.00665.00665.0017,462
Aug 31, 2017662.00670.00660.00667.00667.0024,629
Aug 30, 2017671.00683.00658.00662.00662.0027,044
Aug 29, 2017677.00678.00655.00672.00672.0023,170
Aug 28, 2017677.00689.00674.00680.00680.0010,099
Aug 25, 2017704.00705.00683.00683.00683.0021,579
Aug 24, 2017700.00705.00690.00702.00702.0017,632
Aug 23, 2017700.00707.00698.00700.00700.0030,444
Aug 22, 2017699.00703.00697.00700.00700.0039,342
Aug 21, 2017693.00700.00691.00696.00696.0021,667
Aug 18, 2017682.00697.00682.00693.00693.0014,247
Aug 17, 2017695.00697.00686.00688.00688.0016,647
Aug 16, 2017685.00700.00685.00690.00690.0023,515
Aug 15, 2017695.00700.00673.00682.00682.0021,334
Aug 14, 2017652.00698.00652.00695.00695.0048,763
Aug 11, 2017652.00660.00626.00649.00649.0071,792
Aug 10, 2017678.00680.00653.00662.00662.0037,908
Aug 09, 2017696.00696.00676.00678.00678.0027,547
Aug 08, 2017699.00700.00693.00699.00699.0015,402
Aug 07, 2017701.00717.00687.00697.00697.0060,905
Aug 04, 2017686.00701.00681.00701.00701.0025,336
Aug 03, 2017682.00689.00675.00686.00686.0038,988
Aug 02, 2017672.00689.00668.00686.00686.0070,292
Aug 01, 2017654.00671.00650.00667.00667.0034,833
Jul 31, 2017639.00664.00611.00654.00654.0038,178
Jul 28, 2017650.00670.00632.00645.00645.0025,825
Jul 27, 2017640.00664.00637.00654.00654.0028,839
Jul 26, 2017642.00643.00631.00637.00637.0014,337
Jul 25, 2017636.00641.00628.00639.00639.0014,933
Jul 24, 2017630.00641.00627.00635.00635.0025,436
Jul 21, 2017631.00637.00623.00634.00634.0019,053
Jul 20, 2017635.00639.00626.00630.00630.0022,383
Jul 19, 2017626.00637.00620.00635.00635.0031,801
Jul 18, 2017620.00630.00611.00620.00620.0065,219
Jul 17, 2017572.00638.00572.00620.00620.00108,569
Jul 14, 2017563.00630.00560.00568.00568.0093,623
Jul 13, 2017539.00539.00520.00526.00526.0012,365
Jul 12, 2017507.00542.00507.00534.00534.0037,068
Jul 11, 2017513.00513.00502.00507.00507.0011,546
Jul 10, 2017511.00519.00507.00507.00507.0013,890
Jul 07, 2017513.00519.00503.00510.00510.0012,055
Jul 06, 2017530.00539.00510.00513.00513.0018,595
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...