UK markets closed

Vitrolife AB (publ) (0YAY.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
175.75+7.90 (+4.71%)
At close: 12:01PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024169.15174.80170.30175.75175.751,298
02 May 2024165.05167.60164.90167.85167.85299,019
01 May 2024167.25167.25167.25167.25167.25-
30 Apr 2024167.85167.90166.30167.25167.251,497
29 Apr 2024163.85167.80165.20167.25167.251,798
26 Apr 2024160.20163.29159.10163.45163.451,680
26 Apr 20241 Dividend
25 Apr 2024162.30165.20157.10158.50157.505,342
24 Apr 2024163.65167.20161.90161.25160.232,081
23 Apr 2024162.10166.00161.00165.25164.214,027
22 Apr 2024163.35165.30161.90164.40163.36429,868
19 Apr 2024165.35167.81163.69166.00164.956,678
18 Apr 2024181.35178.90160.20167.05166.0095,334
17 Apr 2024185.15190.20181.80181.85180.70126,706
16 Apr 2024188.00188.40182.00185.45184.28190,760
15 Apr 2024188.50194.20188.72191.45190.246,306
12 Apr 2024190.40194.40189.79193.20191.981,939
11 Apr 2024183.45190.00182.90188.20187.01506,015
10 Apr 2024186.00189.20184.40186.90185.721,893
09 Apr 2024185.15187.80183.30188.10186.9157,494
08 Apr 2024182.20186.90180.70185.15183.987,082
05 Apr 2024187.85187.90181.70184.40183.248,276
04 Apr 2024190.20192.86190.60191.65190.442,136
03 Apr 2024192.00191.00187.30188.80187.6111,140
02 Apr 2024201.20201.00191.00193.00191.7841,906
28 Mar 2024197.95201.60199.40200.45199.191,747
27 Mar 2024197.55201.00196.70200.45199.1918,698
26 Mar 2024197.40199.00194.50197.40196.156,826
25 Mar 2024193.75198.30193.77196.65195.41193,726
22 Mar 2024197.55200.74195.29195.10193.87507,580
21 Mar 2024201.15202.00194.50197.15195.912,464
20 Mar 2024195.05199.00195.12198.10196.85235,044
19 Mar 2024193.95196.11192.60196.05194.811,464
18 Mar 2024195.85197.00192.50192.20190.991,551
15 Mar 2024198.90196.80195.40195.30194.071,085
14 Mar 2024199.85205.40198.01201.00199.732,964
13 Mar 2024200.05202.41196.60200.80199.531,795
12 Mar 2024199.65201.41198.10199.65198.3910,714
11 Mar 2024197.60201.80193.70200.40199.146,720
08 Mar 2024192.45200.60192.40200.65199.3814,041
07 Mar 2024182.20192.41183.30192.60191.384,122
06 Mar 2024178.60185.89179.40185.65184.481,657
05 Mar 2024179.45182.40179.71179.25178.122,967
04 Mar 2024185.05180.50178.80181.45180.3114,047
01 Mar 2024180.40184.01180.00183.65182.4973,045
29 Feb 2024179.65182.00180.10179.65178.529,826
28 Feb 2024181.05181.20179.30181.05179.911,321
27 Feb 2024183.65183.40180.30183.65182.492,078
26 Feb 2024180.30184.11179.10182.90181.753,978
23 Feb 2024185.55186.20180.40181.85180.70140,110
22 Feb 2024190.90190.70185.40186.90185.721,172
21 Feb 2024188.60189.00187.20188.30187.111,453
20 Feb 2024189.15190.00187.60189.05187.864,425
19 Feb 2024188.60189.60187.60189.15187.962,474
16 Feb 2024194.10194.70190.10189.85188.65191,684
15 Feb 2024189.05192.91186.40192.20190.9910,169
14 Feb 2024186.00188.10184.00185.75184.5811,664
13 Feb 2024186.60186.40182.90185.05183.88107,479
12 Feb 2024192.80194.00183.40183.45182.29302,534
09 Feb 2024195.30195.50192.10194.30193.07216,109
08 Feb 2024196.00197.70193.20194.15192.934,744
07 Feb 2024193.40198.20193.90197.00195.7615,458
06 Feb 2024189.25192.81184.50192.05190.8413,033
05 Feb 2024176.10188.01175.70188.00186.81405,209
02 Feb 2024169.55181.60170.00177.15176.0329,201
01 Feb 2024172.00172.30166.11167.65166.595,288
31 Jan 2024173.45174.00171.80173.25172.1626,637
30 Jan 2024173.15174.20172.50174.30173.201,768
29 Jan 2024174.40172.81171.60172.70171.619,296
26 Jan 2024175.05176.00172.70175.75174.64229,705
25 Jan 2024172.20176.50171.20174.70173.6010,183
24 Jan 2024177.45177.50172.90173.05171.967,105
23 Jan 2024169.25171.60167.54171.65170.573,181
22 Jan 2024167.35168.10163.10167.65166.598,364
19 Jan 2024170.90167.70164.51166.90165.852,715
18 Jan 2024171.35172.80169.90169.65168.585,136
17 Jan 2024170.50172.90167.60170.40169.32161,819
16 Jan 2024172.70173.71171.40171.85170.7766,711
15 Jan 2024172.90177.60172.20174.50173.4077,391
12 Jan 2024167.15176.97165.35175.65174.54477,605
11 Jan 2024177.05178.20170.98171.35170.2718,967
10 Jan 2024187.75186.30174.20174.70173.6021,951
09 Jan 2024189.05189.90185.20189.05187.8621,861
08 Jan 2024182.40188.20180.70186.20185.0316,378
05 Jan 2024182.60183.00177.60186.90185.7219,509
04 Jan 2024185.65189.30183.70186.90185.7245,091
03 Jan 2024197.20193.30185.00185.35184.1873,281
02 Jan 2024196.00197.00192.10196.80195.5616,840
29 Dec 2023194.75198.00194.40195.85194.612,142
28 Dec 2023197.40198.00193.31194.15192.936,920
27 Dec 2023193.95198.50195.10195.30194.075,262
22 Dec 2023187.35195.70186.03190.70189.505,414
21 Dec 2023189.05189.80186.50187.45186.274,741
20 Dec 2023187.25191.00184.20187.55186.376,553
19 Dec 2023188.40192.10187.10188.50187.318,717
18 Dec 2023191.30191.90186.08188.30187.11276,485
15 Dec 2023187.45193.20188.20192.05190.844,621
14 Dec 2023182.70188.51182.00187.45186.2731,290
13 Dec 2023172.70179.20172.00179.75178.6258,023
12 Dec 2023188.60185.10171.80173.55172.46211,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...