Vitrolife AB (publ) (0YAY.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:58PM BST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 174.00 | 188.50 | 171.30 | 182.60 | 182.60 | 4,655 |
| 30 May 2024 | 174.70 | 176.50 | 173.00 | 174.90 | 174.90 | 1,649 |
| 29 May 2024 | 181.85 | 180.70 | 176.00 | 176.07 | 176.07 | 1,688 |
| 28 May 2024 | 186.70 | 187.70 | 181.70 | 181.70 | 181.70 | 963 |
| 24 May 2024 | 186.70 | 187.30 | 181.40 | 187.85 | 187.85 | 731 |
| 23 May 2024 | 182.60 | 186.30 | 179.60 | 184.60 | 184.60 | 1,157 |
| 22 May 2024 | 185.25 | 187.30 | 181.10 | 182.80 | 182.80 | 1,510 |
| 21 May 2024 | 187.25 | 187.30 | 185.30 | 185.30 | 185.30 | 737 |
| 20 May 2024 | 190.30 | 192.80 | 187.60 | 190.41 | 190.41 | 1,135 |
| 17 May 2024 | 189.45 | 192.80 | 189.80 | 191.90 | 191.90 | 4,311 |
| 16 May 2024 | 186.90 | 191.60 | 188.80 | 190.70 | 190.70 | 3,016 |
| 15 May 2024 | 181.55 | 189.10 | 184.00 | 187.30 | 187.30 | 5,304 |
| 14 May 2024 | 176.90 | 181.50 | 175.40 | 176.27 | 176.27 | 2,827 |
| 13 May 2024 | 178.60 | 178.10 | 175.40 | 177.04 | 177.04 | 1,355 |
| 10 May 2024 | 178.40 | 179.00 | 176.70 | 177.93 | 177.93 | 1,071 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 178.90 | 180.00 | 177.60 | 177.60 | 177.60 | 152 |
| 07 May 2024 | 178.00 | 180.00 | 178.60 | 179.10 | 179.10 | 3,096 |
| 03 May 2024 | 169.15 | 174.80 | 170.30 | 175.75 | 175.75 | 1,298 |
| 02 May 2024 | 165.05 | 167.60 | 164.90 | 166.00 | 166.00 | 149,874 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 167.85 | 167.90 | 166.30 | 166.30 | 166.30 | 1,497 |
| 29 Apr 2024 | 163.85 | 167.80 | 165.20 | 165.20 | 165.20 | 1,798 |
| 26 Apr 2024 | 160.20 | 163.29 | 159.10 | 163.26 | 163.26 | 1,680 |
| 26 Apr 2024 | 1 Dividend | |||||
| 25 Apr 2024 | 162.30 | 165.20 | 157.10 | 159.62 | 158.62 | 5,342 |
| 24 Apr 2024 | 163.65 | 167.20 | 161.90 | 165.31 | 164.28 | 2,081 |
| 23 Apr 2024 | 162.10 | 166.00 | 161.00 | 163.61 | 162.58 | 4,027 |
| 22 Apr 2024 | 163.35 | 165.30 | 161.90 | 163.46 | 162.43 | 429,868 |
| 19 Apr 2024 | 165.35 | 167.81 | 163.69 | 165.46 | 164.43 | 6,678 |
| 18 Apr 2024 | 181.35 | 178.90 | 160.20 | 167.87 | 166.82 | 95,334 |
| 17 Apr 2024 | 185.15 | 190.20 | 181.80 | 182.30 | 181.16 | 126,706 |
| 16 Apr 2024 | 188.00 | 188.40 | 182.00 | 186.61 | 185.44 | 190,760 |
| 15 Apr 2024 | 188.50 | 194.20 | 188.72 | 192.21 | 191.00 | 6,306 |
| 12 Apr 2024 | 190.40 | 194.40 | 189.79 | 189.82 | 188.63 | 1,939 |
| 11 Apr 2024 | 183.45 | 190.00 | 182.90 | 186.52 | 185.35 | 506,015 |
| 10 Apr 2024 | 186.00 | 189.20 | 184.40 | 186.20 | 185.03 | 1,893 |
| 09 Apr 2024 | 185.15 | 187.80 | 183.30 | 186.20 | 185.03 | 57,494 |
| 08 Apr 2024 | 182.20 | 186.90 | 180.70 | 186.90 | 185.73 | 7,082 |
| 05 Apr 2024 | 187.85 | 187.90 | 181.70 | 184.28 | 183.13 | 8,276 |
| 04 Apr 2024 | 190.20 | 192.86 | 190.60 | 191.25 | 190.05 | 2,136 |
| 03 Apr 2024 | 192.00 | 191.00 | 187.30 | 190.96 | 189.77 | 11,140 |
| 02 Apr 2024 | 201.20 | 201.00 | 191.00 | 194.63 | 193.41 | 41,906 |
| 28 Mar 2024 | 197.95 | 201.60 | 199.40 | 200.70 | 199.44 | 1,747 |
| 27 Mar 2024 | 197.55 | 201.00 | 196.70 | 199.35 | 198.10 | 18,698 |
| 26 Mar 2024 | 197.40 | 199.00 | 194.50 | 198.20 | 196.96 | 6,826 |
| 25 Mar 2024 | 193.75 | 198.30 | 193.77 | 196.46 | 195.22 | 193,726 |
| 22 Mar 2024 | 197.55 | 200.74 | 195.29 | 195.30 | 194.08 | 507,580 |
| 21 Mar 2024 | 201.15 | 202.00 | 194.50 | 196.47 | 195.24 | 2,464 |
| 20 Mar 2024 | 195.05 | 199.00 | 195.12 | 198.30 | 197.05 | 235,044 |
| 19 Mar 2024 | 193.95 | 196.11 | 192.60 | 196.06 | 194.83 | 1,464 |
| 18 Mar 2024 | 195.85 | 197.00 | 192.50 | 195.66 | 194.44 | 1,551 |
| 15 Mar 2024 | 198.90 | 196.80 | 195.40 | 196.10 | 194.87 | 488 |
| 14 Mar 2024 | 199.85 | 205.40 | 198.01 | 201.49 | 200.23 | 2,964 |
| 13 Mar 2024 | 200.05 | 202.41 | 196.60 | 201.43 | 200.17 | 1,795 |
| 12 Mar 2024 | 199.65 | 201.40 | 198.10 | 200.20 | 198.95 | 7,481 |
| 11 Mar 2024 | 197.60 | 201.80 | 193.70 | 198.09 | 196.85 | 6,720 |
| 08 Mar 2024 | 192.45 | 200.60 | 192.40 | 192.40 | 191.19 | 12,719 |
| 07 Mar 2024 | 182.20 | 192.41 | 183.30 | 189.37 | 188.18 | 4,122 |
| 06 Mar 2024 | 178.60 | 185.89 | 179.40 | 183.65 | 182.49 | 1,657 |
| 05 Mar 2024 | 179.45 | 182.40 | 179.71 | 180.27 | 179.14 | 2,967 |
| 04 Mar 2024 | 185.05 | 180.50 | 178.80 | 179.28 | 178.16 | 14,047 |
| 01 Mar 2024 | 180.40 | 184.01 | 180.00 | 180.00 | 178.87 | 73,045 |
| 29 Feb 2024 | 179.65 | 182.00 | 180.10 | 180.81 | 179.68 | 9,826 |
| 28 Feb 2024 | 181.05 | 181.20 | 179.30 | 180.22 | 179.09 | 1,321 |
| 27 Feb 2024 | 183.65 | 183.40 | 180.30 | 182.15 | 181.01 | 2,078 |
| 26 Feb 2024 | 180.30 | 184.11 | 179.10 | 181.93 | 180.79 | 3,978 |
| 23 Feb 2024 | 185.55 | 186.20 | 180.40 | 181.62 | 180.48 | 140,110 |
| 22 Feb 2024 | 190.90 | 190.70 | 185.40 | 186.16 | 184.99 | 1,172 |
| 21 Feb 2024 | 188.60 | 189.00 | 187.20 | 187.78 | 186.61 | 1,453 |
| 20 Feb 2024 | 189.15 | 190.00 | 187.60 | 189.10 | 187.92 | 4,425 |
| 19 Feb 2024 | 188.60 | 189.60 | 187.60 | 187.98 | 186.80 | 2,474 |
| 16 Feb 2024 | 194.10 | 194.70 | 190.10 | 190.50 | 189.31 | 191,684 |
| 15 Feb 2024 | 189.05 | 192.91 | 186.40 | 191.82 | 190.61 | 10,169 |
| 14 Feb 2024 | 186.00 | 188.10 | 184.00 | 186.26 | 185.10 | 11,664 |
| 13 Feb 2024 | 186.60 | 186.40 | 182.90 | 184.61 | 183.45 | 107,479 |
| 12 Feb 2024 | 192.80 | 194.00 | 183.40 | 190.78 | 189.58 | 302,534 |
| 09 Feb 2024 | 195.30 | 195.50 | 192.10 | 193.98 | 192.76 | 216,109 |
| 08 Feb 2024 | 196.00 | 197.70 | 193.20 | 194.37 | 193.15 | 4,744 |
| 07 Feb 2024 | 193.40 | 198.20 | 193.90 | 194.31 | 193.09 | 14,613 |
| 06 Feb 2024 | 189.25 | 192.81 | 184.50 | 192.18 | 190.98 | 13,033 |
| 05 Feb 2024 | 176.10 | 188.01 | 175.70 | 187.47 | 186.29 | 405,209 |
| 02 Feb 2024 | 169.55 | 181.60 | 172.00 | 181.60 | 180.46 | 13,152 |
| 01 Feb 2024 | 172.00 | 172.30 | 169.00 | 169.52 | 168.46 | 4,620 |
| 31 Jan 2024 | 173.45 | 174.00 | 171.80 | 172.49 | 171.41 | 26,637 |
| 30 Jan 2024 | 173.15 | 174.20 | 172.50 | 172.98 | 171.90 | 1,768 |
| 29 Jan 2024 | 174.40 | 172.81 | 171.60 | 172.57 | 171.49 | 9,296 |
| 26 Jan 2024 | 175.05 | 176.00 | 172.70 | 174.11 | 173.02 | 229,705 |
| 25 Jan 2024 | 172.20 | 176.50 | 171.20 | 175.34 | 174.24 | 10,183 |
| 24 Jan 2024 | 177.45 | 177.50 | 172.90 | 172.99 | 171.91 | 7,105 |
| 23 Jan 2024 | 169.25 | 171.60 | 167.54 | 170.20 | 169.13 | 3,181 |
| 22 Jan 2024 | 167.35 | 168.10 | 163.10 | 165.86 | 164.82 | 8,364 |
| 19 Jan 2024 | 170.90 | 167.70 | 164.51 | 166.02 | 164.98 | 2,715 |
| 18 Jan 2024 | 171.35 | 172.80 | 169.90 | 170.52 | 169.45 | 5,136 |
| 17 Jan 2024 | 170.50 | 172.90 | 167.60 | 167.97 | 166.91 | 161,819 |
| 16 Jan 2024 | 172.70 | 173.71 | 171.40 | 172.90 | 171.81 | 66,711 |
| 15 Jan 2024 | 175.15 | 177.60 | 172.20 | 173.34 | 172.25 | 77,391 |
| 12 Jan 2024 | 167.15 | 176.97 | 165.35 | 171.62 | 170.55 | 477,605 |
| 11 Jan 2024 | 177.05 | 178.20 | 170.98 | 174.65 | 173.56 | 18,967 |
| 10 Jan 2024 | 187.75 | 186.30 | 174.20 | 176.32 | 175.22 | 21,951 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.