Nasdaq Stockholm · VITR · stock
Vitrolife AB (publ) (VITR) stock price history
Every Nasdaq Stockholm trading session of Vitrolife AB (publ) from Jun 28, 2001 to Sep 28, 2026: 6,396 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VITR adjusted close, 2001 to 2026
- SEK 550.74
- All time high, 2021
- SEK 151.94
- 52 week high, SEK 83.74 low
- 6,396
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
VITR key facts
- Vitrolife AB (publ) (VITR) closed at SEK 92.65 on Sep 28, 2026 on Nasdaq Stockholm.
- VITR's all time high close is SEK 550.74, set on Nov 4, 2021; its all time low close is SEK 0.8892 on Apr 25, 2003.
- VITR's 52 week range is SEK 83.74 to SEK 151.94.
- VITR returned -27.5% over the year to Sep 28, 2026 and -79.3% over five years.
- Over ten years VITR returned -13%, -1.3% a year compounded.
- VITR's deepest drawdown was -84.6% from Nov 4, 2021 to Feb 11, 2026.
- DataCedar holds 6,396 daily sessions of VITR history from Jun 28, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VITR price chart, 2001 to 2026
VITR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +3.3% |
| 6 months | +1.7% |
| Year to date | -31.7% |
| 1 year | -27.5% |
| 3 years | -33.8% |
| 5 years | -79.3% |
| 10 years | -12.5% |
| Since Jun 28, 2001 | +2,158% |
| Compound annual growth, 25.3 years | +13.1% |
VITR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 550.74 on Nov 4, 2021
- All time low close
- SEK 0.8892 on Apr 25, 2003
- 52 week high
- SEK 151.94 on Oct 24, 2025
- 52 week low
- SEK 83.74 on Mar 23, 2026
- Deepest drawdown
- -84.6% from Nov 4, 2021 to Feb 11, 2026, not yet recovered
- Best single session
- +28.4% on Jan 2, 2003
- Worst single session
- -21.5% on Feb 3, 2026
- Volatility, 1 year annualised
- 42.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2001
- 22.6×
- Best calendar year
- 2021, +160%
- Worst calendar year
- 2022, -67%
VITR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 28, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 135.60 | SEK 138.18 | SEK 83.74 | SEK 92.65 | -31.7% | 49.5M | 186 |
| 2025 | SEK 210.66 | SEK 246.63 | SEK 125.01 | SEK 135.60 | -35.8% | 38.8M | 249 |
| 2024 | SEK 191.75 | SEK 263.33 | SEK 152.31 | SEK 211.25 | +11.1% | 27M | 251 |
| 2023 | SEK 183.35 | SEK 262.24 | SEK 120.97 | SEK 190.09 | +5.0% | 51.8M | 251 |
| 2022 | SEK 543.47 | SEK 545.41 | SEK 139.68 | SEK 181.12 | -66.6% | 57M | 253 |
| 2021 | SEK 209.29 | SEK 567.22 | SEK 203.49 | SEK 542.98 | +160.2% | 29M | 253 |
| 2020 | SEK 192.95 | SEK 243.72 | SEK 108.61 | SEK 208.71 | +9.3% | 37.8M | 252 |
| 2019 | SEK 141.57 | SEK 218.42 | SEK 138.39 | SEK 191.01 | +34.9% | 36M | 247 |
| 2018 | SEK 119.69 | SEK 160.75 | SEK 106.95 | SEK 141.57 | +18.7% | 32.8M | 252 |
| 2017 | SEK 73.73 | SEK 137.30 | SEK 72.59 | SEK 119.30 | +61.8% | 34.1M | 253 |
| 2016 | SEK 54.34 | SEK 106.50 | SEK 41.18 | SEK 73.73 | +35.0% | 50M | 253 |
| 2015 | SEK 31.03 | SEK 54.81 | SEK 27.38 | SEK 54.63 | +75.5% | 53.3M | 251 |
| 2014 | SEK 17.48 | SEK 31.13 | SEK 15.39 | SEK 31.13 | +77.6% | 40.5M | 249 |
| 2013 | SEK 7.46 | SEK 17.53 | SEK 7.25 | SEK 17.53 | +136.2% | 30.6M | 250 |
| 2012 | SEK 5.46 | SEK 9.10 | SEK 5.37 | SEK 7.42 | +35.9% | 55.6M | 250 |
| 2011 | SEK 4.56 | SEK 6.32 | SEK 3.98 | SEK 5.46 | +21.4% | 38.2M | 253 |
| 2010 | SEK 4.09 | SEK 4.87 | SEK 3.61 | SEK 4.50 | +10.7% | 36.5M | 253 |
| 2009 | SEK 2.62 | SEK 4.30 | SEK 2.46 | SEK 4.06 | +55.7% | 28.1M | 251 |
| 2008 | SEK 3.42 | SEK 3.65 | SEK 2.33 | SEK 2.61 | -22.9% | 28.2M | 252 |
| 2007 | SEK 3.74 | SEK 5.06 | SEK 3.13 | SEK 3.39 | -13.9% | 56.7M | 250 |
| 2006 | SEK 3.01 | SEK 3.93 | SEK 2.56 | SEK 3.93 | +27.8% | 82M | 260 |
| 2005 | SEK 2.28 | SEK 3.21 | SEK 1.84 | SEK 3.08 | +35.0% | 68.3M | 260 |
| 2004 | SEK 2.62 | SEK 3.47 | SEK 2.15 | SEK 2.28 | -13.0% | 48.3M | 262 |
| 2003 | SEK 1.24 | SEK 2.84 | SEK 0.8892 | SEK 2.62 | +111.0% | 56.2M | 261 |
| 2002 | SEK 3.53 | SEK 3.99 | SEK 0.9120 | SEK 1.24 | -64.8% | 18M | 261 |
| 2001 | SEK 4.16 | SEK 4.33 | SEK 1.94 | SEK 3.53 | n/a | 25.1M | 133 |
VITR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 92.65 | -2.3% |
| August 2026 | SEK 94.85 | +10.2% |
| July 2026 | SEK 86.10 | -1.9% |
| June 2026 | SEK 87.75 | -11.3% |
| May 2026 | SEK 98.90 | -4.6% |
| April 2026 | SEK 103.63 | +11.1% |
| March 2026 | SEK 93.29 | -1.2% |
| February 2026 | SEK 94.43 | -17.9% |
| January 2026 | SEK 115.02 | -15.2% |
| December 2025 | SEK 135.60 | -6.2% |
| November 2025 | SEK 144.61 | -0.8% |
| October 2025 | SEK 145.80 | +13.6% |
About the VITR data
Daily bars. 6,396 sessions from Jun 28, 2001 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VITR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VITR share price history
