Stockholm - Free Realtime Quote SEK
Vitrolife AB (publ) (VITR.ST)
157.50
+0.10
+(0.06%)
As of 10:34:50 AM GMT+2. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 156.80 | 160.70 | 155.00 | 157.50 | 157.50 | 32,176 |
| Jun 5, 2025 | 154.50 | 158.60 | 154.30 | 157.40 | 157.40 | 230,341 |
| Jun 4, 2025 | 153.00 | 157.30 | 152.00 | 154.00 | 154.00 | 117,164 |
| Jun 3, 2025 | 153.70 | 154.30 | 151.40 | 152.90 | 152.90 | 106,515 |
| Jun 2, 2025 | 155.40 | 155.50 | 151.90 | 153.80 | 153.80 | 99,420 |
| May 30, 2025 | 154.50 | 156.80 | 151.10 | 155.20 | 155.20 | 128,100 |
| May 28, 2025 | 156.00 | 156.00 | 153.50 | 153.70 | 153.70 | 28,369 |
| May 27, 2025 | 155.10 | 157.40 | 154.00 | 155.90 | 155.90 | 149,018 |
| May 26, 2025 | 150.30 | 155.00 | 150.30 | 154.00 | 154.00 | 73,345 |
| May 23, 2025 | 150.50 | 152.40 | 146.00 | 148.00 | 148.00 | 119,779 |
| May 22, 2025 | 156.00 | 156.60 | 149.30 | 149.30 | 149.30 | 104,856 |
| May 21, 2025 | 156.40 | 159.00 | 154.50 | 157.50 | 157.50 | 82,937 |
| May 20, 2025 | 160.50 | 161.20 | 155.70 | 156.10 | 156.10 | 145,832 |
| May 19, 2025 | 157.60 | 161.80 | 155.90 | 161.50 | 161.50 | 137,465 |
| May 16, 2025 | 155.50 | 158.70 | 155.50 | 158.10 | 158.10 | 132,983 |
| May 15, 2025 | 156.00 | 156.40 | 154.20 | 155.40 | 155.40 | 55,328 |
| May 14, 2025 | 159.10 | 161.80 | 156.10 | 156.10 | 156.10 | 67,127 |
| May 13, 2025 | 158.10 | 162.20 | 158.00 | 159.00 | 159.00 | 84,351 |
| May 12, 2025 | 157.80 | 159.30 | 155.90 | 158.10 | 158.10 | 154,092 |
| May 9, 2025 | 156.30 | 163.10 | 156.20 | 158.20 | 158.20 | 105,825 |
| May 8, 2025 | 150.00 | 156.60 | 148.70 | 156.30 | 156.30 | 780,825 |
| May 7, 2025 | 155.60 | 155.90 | 150.30 | 150.70 | 150.70 | 144,528 |
| May 6, 2025 | 153.80 | 157.60 | 153.50 | 156.50 | 156.50 | 181,662 |
| May 5, 2025 | 154.00 | 157.10 | 153.80 | 155.70 | 155.70 | 105,237 |
| May 2, 2025 | 157.50 | 158.00 | 153.80 | 154.70 | 154.70 | 107,122 |
| Apr 30, 2025 | 1.1 Dividend | |||||
| Apr 30, 2025 | 150.50 | 157.60 | 150.40 | 157.60 | 157.60 | 245,562 |
| Apr 29, 2025 | 148.00 | 150.40 | 146.90 | 150.40 | 149.30 | 358,539 |
| Apr 28, 2025 | 150.00 | 150.40 | 147.00 | 148.00 | 146.92 | 121,230 |
| Apr 25, 2025 | 145.10 | 152.00 | 143.50 | 150.00 | 148.90 | 263,468 |
| Apr 24, 2025 | 149.90 | 151.40 | 143.70 | 144.50 | 143.44 | 1,156,546 |
| Apr 23, 2025 | 155.00 | 158.90 | 151.50 | 156.40 | 155.26 | 158,400 |
| Apr 22, 2025 | 154.30 | 154.30 | 149.70 | 152.50 | 151.38 | 148,619 |
| Apr 17, 2025 | 155.00 | 155.40 | 152.10 | 154.60 | 153.47 | 28,709 |
| Apr 16, 2025 | 154.90 | 154.90 | 150.30 | 154.90 | 153.77 | 156,092 |
| Apr 15, 2025 | 155.40 | 159.40 | 154.30 | 156.00 | 154.86 | 73,079 |
| Apr 14, 2025 | 153.00 | 155.50 | 152.20 | 155.50 | 154.36 | 72,746 |
| Apr 11, 2025 | 150.80 | 153.20 | 144.60 | 151.90 | 150.79 | 524,651 |
| Apr 10, 2025 | 179.00 | 179.00 | 151.00 | 151.50 | 150.39 | 89,316 |
| Apr 9, 2025 | 146.50 | 150.40 | 142.90 | 146.50 | 145.43 | 193,316 |
| Apr 8, 2025 | 154.00 | 156.00 | 150.80 | 153.40 | 152.28 | 200,864 |
| Apr 7, 2025 | 148.00 | 160.00 | 145.60 | 151.10 | 149.99 | 381,093 |
| Apr 4, 2025 | 160.00 | 163.90 | 153.40 | 155.60 | 154.46 | 171,912 |
| Apr 3, 2025 | 162.50 | 165.20 | 159.20 | 162.80 | 161.61 | 213,702 |
| Apr 2, 2025 | 165.40 | 165.40 | 159.70 | 164.10 | 162.90 | 78,794 |
| Apr 1, 2025 | 165.10 | 166.40 | 159.50 | 165.70 | 164.49 | 110,213 |
| Mar 31, 2025 | 165.70 | 165.70 | 158.50 | 161.20 | 160.02 | 94,856 |
| Mar 28, 2025 | 160.00 | 166.70 | 160.00 | 165.70 | 164.49 | 109,002 |
| Mar 27, 2025 | 165.20 | 165.20 | 160.60 | 161.20 | 160.02 | 109,023 |
| Mar 26, 2025 | 175.20 | 175.20 | 164.00 | 165.20 | 163.99 | 126,608 |
| Mar 25, 2025 | 166.80 | 167.60 | 163.40 | 166.70 | 165.48 | 157,806 |
| Mar 24, 2025 | 170.30 | 171.70 | 165.90 | 169.10 | 167.86 | 94,505 |
| Mar 21, 2025 | 170.70 | 171.80 | 167.10 | 170.30 | 169.05 | 232,936 |
| Mar 20, 2025 | 172.00 | 173.40 | 165.80 | 169.40 | 168.16 | 329,537 |
| Mar 19, 2025 | 168.70 | 172.20 | 167.50 | 170.30 | 169.05 | 204,519 |
| Mar 18, 2025 | 176.80 | 179.20 | 169.10 | 171.30 | 170.05 | 357,231 |
| Mar 17, 2025 | 178.80 | 182.80 | 176.10 | 176.70 | 175.41 | 323,468 |
| Mar 14, 2025 | 175.00 | 179.10 | 174.90 | 178.80 | 177.49 | 218,976 |
| Mar 13, 2025 | 171.00 | 178.00 | 170.40 | 175.00 | 173.72 | 213,365 |
| Mar 12, 2025 | 164.20 | 171.80 | 164.20 | 170.90 | 169.65 | 190,749 |
| Mar 11, 2025 | 165.00 | 167.20 | 162.50 | 163.40 | 162.20 | 164,792 |
| Mar 10, 2025 | 168.90 | 169.00 | 164.70 | 165.00 | 163.79 | 231,003 |
| Mar 7, 2025 | 171.00 | 171.00 | 167.00 | 169.00 | 167.76 | 455,298 |
| Mar 6, 2025 | 177.70 | 178.10 | 170.40 | 170.60 | 169.35 | 480,058 |
| Mar 5, 2025 | 188.60 | 191.60 | 173.50 | 178.00 | 176.70 | 1,193,547 |
| Mar 4, 2025 | 193.70 | 193.70 | 188.20 | 188.60 | 187.22 | 106,326 |
| Mar 3, 2025 | 196.10 | 199.30 | 194.40 | 194.60 | 193.18 | 137,086 |
| Feb 28, 2025 | 186.70 | 197.60 | 184.00 | 197.00 | 195.56 | 337,783 |
| Feb 27, 2025 | 193.80 | 193.90 | 186.20 | 187.90 | 186.53 | 247,140 |
| Feb 26, 2025 | 196.70 | 198.00 | 193.10 | 194.80 | 193.38 | 225,003 |
| Feb 25, 2025 | 198.10 | 200.40 | 194.70 | 196.00 | 194.57 | 148,438 |
| Feb 24, 2025 | 206.00 | 206.40 | 196.70 | 199.00 | 197.54 | 143,155 |
| Feb 21, 2025 | 213.60 | 215.20 | 205.00 | 206.00 | 204.49 | 87,408 |
| Feb 20, 2025 | 213.20 | 215.00 | 207.80 | 213.40 | 211.84 | 115,677 |
| Feb 19, 2025 | 211.20 | 230.60 | 209.00 | 212.80 | 211.24 | 553,673 |
| Feb 18, 2025 | 206.00 | 206.20 | 198.40 | 198.90 | 197.45 | 117,782 |
| Feb 17, 2025 | 206.40 | 206.80 | 203.60 | 206.20 | 204.69 | 53,065 |
| Feb 14, 2025 | 206.20 | 210.40 | 203.00 | 206.40 | 204.89 | 100,311 |
| Feb 13, 2025 | 200.00 | 206.00 | 197.90 | 205.40 | 203.90 | 343,222 |
| Feb 12, 2025 | 200.20 | 202.20 | 197.50 | 198.50 | 197.05 | 244,962 |
| Feb 11, 2025 | 206.20 | 210.60 | 200.60 | 200.60 | 199.13 | 87,497 |
| Feb 10, 2025 | 214.60 | 214.60 | 207.00 | 207.00 | 205.49 | 150,794 |
| Feb 7, 2025 | 219.60 | 221.20 | 213.00 | 214.00 | 212.43 | 127,751 |
| Feb 6, 2025 | 217.00 | 223.40 | 212.80 | 218.80 | 217.20 | 197,958 |
| Feb 5, 2025 | 217.60 | 220.00 | 214.80 | 215.80 | 214.22 | 258,289 |
| Feb 4, 2025 | 222.20 | 222.20 | 213.80 | 219.00 | 217.40 | 112,154 |
| Feb 3, 2025 | 214.40 | 223.20 | 211.40 | 223.20 | 221.57 | 168,124 |
| Jan 31, 2025 | 234.80 | 238.20 | 214.20 | 223.40 | 221.77 | 342,563 |
| Jan 30, 2025 | 250.20 | 251.00 | 226.00 | 235.00 | 233.28 | 280,457 |
| Jan 29, 2025 | 229.00 | 229.60 | 222.40 | 228.20 | 226.53 | 229,125 |
| Jan 28, 2025 | 217.80 | 223.00 | 217.80 | 222.00 | 220.38 | 52,381 |
| Jan 27, 2025 | 217.80 | 219.20 | 213.40 | 217.80 | 216.21 | 171,020 |
| Jan 24, 2025 | 213.20 | 221.00 | 213.20 | 218.00 | 216.41 | 128,163 |
| Jan 23, 2025 | 211.20 | 212.00 | 207.40 | 211.60 | 210.05 | 70,667 |
| Jan 22, 2025 | 208.00 | 213.80 | 208.00 | 211.20 | 209.66 | 81,960 |
| Jan 21, 2025 | 207.00 | 211.40 | 207.00 | 208.00 | 206.48 | 66,513 |
| Jan 20, 2025 | 208.00 | 209.40 | 206.60 | 208.80 | 207.27 | 30,806 |
| Jan 17, 2025 | 203.00 | 210.20 | 202.00 | 208.00 | 206.48 | 82,443 |
| Jan 16, 2025 | 210.20 | 211.80 | 202.00 | 203.40 | 201.91 | 58,630 |
| Jan 15, 2025 | 208.20 | 209.00 | 204.60 | 209.00 | 207.47 | 93,610 |
| Jan 14, 2025 | 202.80 | 210.00 | 202.80 | 204.80 | 203.30 | 49,883 |
| Jan 13, 2025 | 207.20 | 207.20 | 200.60 | 200.60 | 199.13 | 42,963 |
| Jan 10, 2025 | 208.60 | 212.40 | 204.00 | 208.00 | 206.48 | 88,279 |
| Jan 9, 2025 | 213.20 | 214.60 | 208.20 | 208.60 | 207.07 | 49,108 |
| Jan 8, 2025 | 214.80 | 217.20 | 208.20 | 211.40 | 209.85 | 68,732 |
| Jan 7, 2025 | 216.80 | 223.00 | 215.00 | 217.80 | 216.21 | 86,139 |
| Jan 3, 2025 | 219.60 | 221.60 | 215.60 | 217.40 | 215.81 | 29,087 |
| Jan 2, 2025 | 214.40 | 220.20 | 214.00 | 219.60 | 217.99 | 60,361 |
| Dec 30, 2024 | 220.00 | 220.00 | 214.20 | 215.00 | 213.43 | 58,819 |
| Dec 27, 2024 | 214.60 | 220.20 | 214.60 | 220.20 | 218.59 | 103,831 |
| Dec 23, 2024 | 208.00 | 215.60 | 205.20 | 215.60 | 214.02 | 58,234 |
| Dec 20, 2024 | 211.00 | 213.40 | 208.00 | 208.00 | 206.48 | 368,739 |
| Dec 19, 2024 | 214.00 | 216.00 | 209.80 | 213.60 | 212.04 | 52,224 |
| Dec 18, 2024 | 212.00 | 217.00 | 212.00 | 214.40 | 212.83 | 232,861 |
| Dec 17, 2024 | 221.00 | 221.00 | 212.00 | 212.00 | 210.45 | 159,319 |
| Dec 16, 2024 | 215.60 | 222.80 | 214.40 | 221.40 | 219.78 | 52,351 |
| Dec 13, 2024 | 214.00 | 221.20 | 214.00 | 215.00 | 213.43 | 164,755 |
| Dec 12, 2024 | 216.00 | 217.00 | 212.60 | 214.00 | 212.43 | 85,482 |
| Dec 11, 2024 | 210.20 | 217.00 | 210.20 | 216.00 | 214.42 | 53,052 |
| Dec 10, 2024 | 215.80 | 218.80 | 214.80 | 216.40 | 214.82 | 53,577 |
| Dec 9, 2024 | 217.00 | 220.20 | 215.60 | 216.20 | 214.62 | 53,028 |
| Dec 6, 2024 | 214.00 | 218.20 | 213.80 | 217.40 | 215.81 | 122,874 |
| Dec 5, 2024 | 223.40 | 223.60 | 213.80 | 214.80 | 213.23 | 67,891 |
| Dec 4, 2024 | 221.80 | 224.80 | 221.80 | 223.20 | 221.57 | 56,867 |
| Dec 3, 2024 | 225.60 | 227.00 | 216.40 | 221.80 | 220.18 | 73,479 |
| Dec 2, 2024 | 225.00 | 230.80 | 224.00 | 225.20 | 223.55 | 65,862 |
| Nov 29, 2024 | 225.40 | 227.60 | 224.40 | 224.80 | 223.16 | 236,601 |
| Nov 28, 2024 | 224.80 | 227.00 | 222.80 | 226.00 | 224.35 | 24,143 |
| Nov 27, 2024 | 223.40 | 227.00 | 222.80 | 224.80 | 223.16 | 23,878 |
| Nov 26, 2024 | 229.20 | 229.20 | 222.00 | 223.40 | 221.77 | 43,407 |
| Nov 25, 2024 | 223.40 | 228.80 | 223.40 | 228.60 | 226.93 | 59,803 |
| Nov 22, 2024 | 213.40 | 225.80 | 213.40 | 221.40 | 219.78 | 70,424 |
| Nov 21, 2024 | 209.00 | 213.40 | 207.60 | 212.80 | 211.24 | 86,986 |
| Nov 20, 2024 | 218.20 | 222.60 | 207.60 | 209.80 | 208.27 | 93,349 |
| Nov 19, 2024 | 214.40 | 220.00 | 210.40 | 219.00 | 217.40 | 73,997 |
| Nov 18, 2024 | 220.40 | 223.00 | 213.60 | 214.00 | 212.43 | 41,971 |
| Nov 15, 2024 | 226.00 | 226.00 | 220.20 | 220.40 | 218.79 | 26,293 |
| Nov 14, 2024 | 228.20 | 228.60 | 222.60 | 226.20 | 224.55 | 80,875 |
| Nov 13, 2024 | 237.60 | 240.00 | 226.00 | 229.00 | 227.33 | 92,519 |
| Nov 12, 2024 | 237.80 | 242.80 | 235.40 | 237.60 | 235.86 | 64,651 |
| Nov 11, 2024 | 240.20 | 246.00 | 240.20 | 241.20 | 239.44 | 112,407 |
| Nov 8, 2024 | 233.00 | 242.00 | 233.00 | 240.00 | 238.24 | 81,779 |
| Nov 7, 2024 | 236.60 | 242.40 | 230.60 | 234.00 | 232.29 | 68,174 |
| Nov 6, 2024 | 246.00 | 252.60 | 236.60 | 236.60 | 234.87 | 160,678 |
| Nov 5, 2024 | 236.80 | 241.60 | 236.60 | 238.40 | 236.66 | 30,197 |
| Nov 4, 2024 | 231.40 | 238.00 | 231.40 | 237.00 | 235.27 | 31,173 |
| Nov 1, 2024 | 235.40 | 237.40 | 231.40 | 231.40 | 229.71 | 37,238 |
| Oct 31, 2024 | 241.80 | 242.80 | 234.80 | 236.20 | 234.47 | 79,615 |
| Oct 30, 2024 | 243.40 | 245.40 | 240.80 | 241.80 | 240.03 | 114,720 |
| Oct 29, 2024 | 240.40 | 248.40 | 240.20 | 243.40 | 241.62 | 92,366 |
| Oct 28, 2024 | 240.00 | 243.20 | 235.20 | 240.40 | 238.64 | 59,958 |
| Oct 25, 2024 | 241.60 | 243.60 | 229.80 | 235.20 | 233.48 | 92,757 |
| Oct 24, 2024 | 224.80 | 245.00 | 209.40 | 241.60 | 239.83 | 117,604 |
| Oct 23, 2024 | 235.00 | 238.20 | 229.80 | 236.20 | 234.47 | 56,701 |
| Oct 22, 2024 | 239.40 | 239.40 | 231.20 | 235.20 | 233.48 | 25,812 |
| Oct 21, 2024 | 238.60 | 243.20 | 237.80 | 239.40 | 237.65 | 26,819 |
| Oct 18, 2024 | 238.40 | 240.80 | 237.40 | 238.60 | 236.85 | 22,223 |
| Oct 17, 2024 | 232.80 | 239.80 | 232.80 | 238.60 | 236.85 | 27,545 |
| Oct 16, 2024 | 236.60 | 236.60 | 230.00 | 232.80 | 231.10 | 46,692 |
| Oct 15, 2024 | 230.20 | 239.40 | 230.20 | 236.80 | 235.07 | 47,427 |
| Oct 14, 2024 | 238.60 | 243.80 | 226.00 | 234.80 | 233.08 | 121,704 |
| Oct 11, 2024 | 239.80 | 240.00 | 236.20 | 238.60 | 236.85 | 24,170 |
| Oct 10, 2024 | 239.60 | 240.60 | 230.40 | 235.40 | 233.68 | 41,519 |
| Oct 9, 2024 | 237.20 | 239.60 | 234.80 | 238.20 | 236.46 | 71,130 |
| Oct 8, 2024 | 237.20 | 240.60 | 235.80 | 237.00 | 235.27 | 27,196 |
| Oct 7, 2024 | 234.60 | 238.20 | 231.20 | 238.20 | 236.46 | 50,155 |
| Oct 4, 2024 | 250.00 | 253.20 | 230.80 | 234.60 | 232.88 | 452,828 |
| Oct 3, 2024 | 248.40 | 252.00 | 247.40 | 248.60 | 246.78 | 23,593 |
| Oct 2, 2024 | 251.20 | 253.00 | 248.20 | 250.20 | 248.37 | 27,791 |
| Oct 1, 2024 | 255.40 | 260.00 | 251.00 | 251.20 | 249.36 | 150,751 |
| Sep 30, 2024 | 253.40 | 256.80 | 249.40 | 255.40 | 253.53 | 244,500 |
| Sep 27, 2024 | 251.60 | 256.20 | 250.40 | 255.00 | 253.13 | 40,242 |
| Sep 26, 2024 | 242.40 | 253.60 | 242.00 | 251.60 | 249.76 | 143,363 |
| Sep 25, 2024 | 239.00 | 245.40 | 238.00 | 242.40 | 240.63 | 29,371 |
| Sep 24, 2024 | 244.60 | 246.00 | 238.00 | 239.80 | 238.05 | 40,923 |
| Sep 23, 2024 | 241.40 | 248.20 | 239.80 | 244.60 | 242.81 | 33,065 |
| Sep 20, 2024 | 238.40 | 245.20 | 238.40 | 242.80 | 241.02 | 74,223 |
| Sep 19, 2024 | 237.80 | 243.80 | 237.80 | 242.60 | 240.83 | 42,737 |
| Sep 18, 2024 | 245.60 | 245.60 | 233.20 | 237.80 | 236.06 | 167,436 |
| Sep 17, 2024 | 250.00 | 251.00 | 243.60 | 245.60 | 243.80 | 44,260 |
| Sep 16, 2024 | 248.40 | 253.20 | 245.60 | 250.00 | 248.17 | 86,253 |
| Sep 13, 2024 | 251.00 | 251.00 | 246.60 | 247.80 | 245.99 | 39,465 |
| Sep 12, 2024 | 250.20 | 254.20 | 248.80 | 251.00 | 249.16 | 89,057 |
| Sep 11, 2024 | 265.60 | 268.00 | 244.40 | 248.20 | 246.38 | 153,712 |
| Sep 10, 2024 | 260.40 | 267.40 | 260.00 | 265.60 | 263.66 | 199,636 |
| Sep 9, 2024 | 253.00 | 259.00 | 252.80 | 258.80 | 256.91 | 49,827 |
| Sep 6, 2024 | 250.00 | 260.00 | 249.00 | 253.00 | 251.15 | 121,247 |
| Sep 5, 2024 | 250.60 | 251.60 | 248.00 | 251.00 | 249.16 | 38,753 |
| Sep 4, 2024 | 248.00 | 251.20 | 243.20 | 251.20 | 249.36 | 63,175 |
| Sep 3, 2024 | 250.20 | 258.00 | 248.40 | 251.60 | 249.76 | 169,858 |
| Sep 2, 2024 | 247.00 | 251.00 | 242.80 | 250.20 | 248.37 | 172,591 |
| Aug 30, 2024 | 222.60 | 253.60 | 222.60 | 247.00 | 245.19 | 604,647 |
| Aug 29, 2024 | 226.00 | 228.00 | 222.40 | 224.20 | 222.56 | 53,905 |
| Aug 28, 2024 | 225.00 | 226.20 | 221.00 | 225.00 | 223.35 | 40,798 |
| Aug 27, 2024 | 221.40 | 226.20 | 221.40 | 224.00 | 222.36 | 40,453 |
| Aug 26, 2024 | 224.40 | 224.40 | 217.40 | 221.40 | 219.78 | 42,110 |
| Aug 23, 2024 | 213.60 | 225.40 | 213.40 | 224.60 | 222.96 | 114,602 |
| Aug 22, 2024 | 217.60 | 218.40 | 215.20 | 215.40 | 213.82 | 53,633 |
| Aug 21, 2024 | 215.20 | 218.20 | 215.00 | 217.60 | 216.01 | 69,145 |
| Aug 20, 2024 | 218.00 | 219.00 | 215.00 | 215.00 | 213.43 | 45,189 |
| Aug 19, 2024 | 220.40 | 223.80 | 218.00 | 218.00 | 216.41 | 27,543 |
| Aug 16, 2024 | 222.60 | 228.60 | 221.00 | 222.60 | 220.97 | 49,882 |
| Aug 15, 2024 | 219.20 | 225.00 | 219.20 | 222.60 | 220.97 | 25,567 |
| Aug 14, 2024 | 223.40 | 224.20 | 219.20 | 221.00 | 219.38 | 34,230 |
| Aug 13, 2024 | 219.60 | 224.40 | 217.20 | 221.80 | 220.18 | 37,672 |
| Aug 12, 2024 | 220.80 | 223.80 | 218.80 | 219.60 | 217.99 | 22,604 |
| Aug 9, 2024 | 219.40 | 223.40 | 218.80 | 220.00 | 218.39 | 23,180 |
| Aug 8, 2024 | 221.00 | 221.00 | 213.60 | 220.20 | 218.59 | 34,949 |
| Aug 7, 2024 | 222.40 | 223.60 | 219.00 | 221.00 | 219.38 | 71,824 |
| Aug 6, 2024 | 215.40 | 221.60 | 215.40 | 219.40 | 217.80 | 72,374 |
| Aug 5, 2024 | 211.80 | 218.00 | 205.80 | 213.60 | 212.04 | 133,053 |
| Aug 2, 2024 | 228.20 | 228.20 | 222.00 | 223.60 | 221.96 | 108,238 |
| Aug 1, 2024 | 230.40 | 232.60 | 228.80 | 231.20 | 229.51 | 49,073 |
| Jul 31, 2024 | 231.00 | 231.40 | 227.80 | 230.40 | 228.71 | 46,009 |
| Jul 30, 2024 | 231.00 | 234.00 | 228.00 | 230.60 | 228.91 | 25,039 |
| Jul 29, 2024 | 230.20 | 233.40 | 229.80 | 229.80 | 228.12 | 25,034 |
| Jul 26, 2024 | 222.20 | 233.00 | 221.80 | 230.20 | 228.52 | 35,505 |
| Jul 25, 2024 | 232.20 | 232.60 | 224.80 | 226.40 | 224.74 | 62,361 |
| Jul 24, 2024 | 226.60 | 233.20 | 221.00 | 233.00 | 231.30 | 112,495 |
| Jul 23, 2024 | 219.00 | 227.00 | 213.00 | 225.00 | 223.35 | 126,683 |
| Jul 22, 2024 | 221.20 | 225.00 | 218.80 | 218.80 | 217.20 | 118,704 |
| Jul 19, 2024 | 224.00 | 226.00 | 217.60 | 221.20 | 219.58 | 103,132 |
| Jul 18, 2024 | 225.80 | 234.20 | 219.40 | 223.60 | 221.96 | 269,667 |
| Jul 17, 2024 | 196.50 | 229.20 | 193.80 | 229.20 | 227.52 | 816,375 |
| Jul 16, 2024 | 179.80 | 180.90 | 177.40 | 180.60 | 179.28 | 51,749 |
| Jul 15, 2024 | 180.90 | 183.70 | 178.20 | 179.80 | 178.48 | 25,499 |
| Jul 12, 2024 | 179.30 | 181.90 | 178.20 | 181.00 | 179.68 | 51,677 |
| Jul 11, 2024 | 172.00 | 179.30 | 172.00 | 179.30 | 177.99 | 47,235 |
| Jul 10, 2024 | 168.90 | 176.50 | 168.30 | 172.90 | 171.64 | 97,169 |
| Jul 9, 2024 | 171.20 | 172.30 | 168.30 | 168.90 | 167.66 | 73,539 |
| Jul 8, 2024 | 170.80 | 172.30 | 166.00 | 171.20 | 169.95 | 92,951 |
| Jul 5, 2024 | 170.00 | 172.30 | 167.40 | 170.80 | 169.55 | 120,935 |
| Jul 4, 2024 | 169.00 | 173.00 | 168.70 | 170.00 | 168.76 | 185,950 |
| Jul 3, 2024 | 171.70 | 174.00 | 168.80 | 170.80 | 169.55 | 41,246 |
| Jul 2, 2024 | 171.00 | 173.20 | 165.30 | 167.10 | 165.88 | 67,645 |
| Jul 1, 2024 | 174.90 | 175.60 | 171.00 | 172.90 | 171.64 | 109,664 |
| Jun 28, 2024 | 167.70 | 176.70 | 167.70 | 174.30 | 173.03 | 26,748 |
| Jun 27, 2024 | 172.10 | 173.00 | 170.20 | 173.00 | 171.73 | 23,977 |
| Jun 26, 2024 | 172.30 | 175.90 | 171.20 | 172.20 | 170.94 | 36,313 |
| Jun 25, 2024 | 179.00 | 179.00 | 172.30 | 172.30 | 171.04 | 33,881 |
| Jun 24, 2024 | 173.20 | 179.60 | 173.00 | 179.00 | 177.69 | 41,512 |
| Jun 20, 2024 | 174.20 | 177.60 | 173.20 | 174.90 | 173.62 | 122,515 |
| Jun 19, 2024 | 172.70 | 174.70 | 171.10 | 174.20 | 172.93 | 90,585 |
| Jun 18, 2024 | 172.90 | 174.30 | 171.00 | 172.70 | 171.44 | 201,507 |
| Jun 17, 2024 | 175.00 | 176.30 | 170.50 | 173.00 | 171.73 | 51,105 |
| Jun 14, 2024 | 175.70 | 180.10 | 175.00 | 176.70 | 175.41 | 39,236 |
| Jun 13, 2024 | 183.80 | 186.00 | 176.00 | 176.00 | 174.71 | 49,632 |
| Jun 12, 2024 | 175.60 | 185.80 | 175.00 | 184.00 | 182.65 | 195,528 |
| Jun 11, 2024 | 174.80 | 179.20 | 174.80 | 175.70 | 174.41 | 58,438 |
| Jun 10, 2024 | 180.50 | 180.50 | 177.80 | 178.70 | 177.39 | 30,818 |
Related Tickers
CEVI.ST CellaVision AB (publ)
195.00
+0.52%
MEDI.OL Medistim ASA
207.00
-1.90%
BICO.ST BICO Group AB (publ)
37.52
+1.68%
EMBLA.CO Embla Medical hf
33.40
-0.60%
EKTA-B.ST Elekta AB (publ)
50.90
+1.88%
DEMANT.CO Demant A/S
272.00
+6.75%
AMBU-B.CO Ambu A/S
99.65
+0.25%
SECT-B.ST Sectra AB (publ)
358.00
+0.90%
CHEMM.CO ChemoMetec A/S
523.00
-0.57%
GN.CO GN Store Nord A/S
94.92
+1.30%