Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 480.50 | 487.50 | 480.50 | 485.61 | 485.61 | 2,500 |
| 2024-09-06 | 479.50 | 485.00 | 473.00 | 481.01 | 481.01 | 2,694 |
| 2024-09-05 | 495.00 | 496.00 | 485.50 | 486.00 | 486.00 | 6,690 |
| 2024-09-04 | 498.00 | 506.00 | 498.00 | 500.70 | 500.70 | 3,190 |
| 2024-09-03 | 525.00 | 526.00 | 501.00 | 507.00 | 507.00 | 1,327 |
| 2024-09-02 | 520.00 | 525.00 | 520.00 | 522.57 | 522.57 | 442 |
| 2024-08-30 | 527.00 | 533.00 | 527.00 | 530.65 | 530.65 | 813 |
| 2024-08-29 | 531.00 | 535.00 | 528.00 | 528.00 | 528.00 | 1,552 |
| 2024-08-28 | 527.00 | 537.00 | 527.00 | 527.00 | 527.00 | 405 |
| 2024-08-27 | 527.00 | 531.00 | 526.65 | 528.21 | 528.21 | 1,572 |
| 2024-08-23 | 530.00 | 534.00 | 527.00 | 532.00 | 532.00 | 454 |
| 2024-08-22 | 529.00 | 534.00 | 528.77 | 528.77 | 528.77 | 358 |
| 2024-08-21 | 521.00 | 522.16 | 521.00 | 522.16 | 522.16 | 242 |
| 2024-08-20 | 520.00 | 523.18 | 514.00 | 523.18 | 523.18 | 879 |
| 2024-08-19 | 539.00 | 539.00 | 524.00 | 537.02 | 537.02 | 783 |
| 2024-08-16 | 522.00 | 533.00 | 521.00 | 529.07 | 529.07 | 1,092 |
| 2024-08-15 | 508.00 | 525.00 | 508.00 | 523.00 | 523.00 | 1,999 |
| 2024-08-14 | 505.00 | 510.00 | 502.00 | 507.20 | 507.20 | 1,446 |
| 2024-08-13 | 506.00 | 506.00 | 493.00 | 499.57 | 499.57 | 5,612 |
| 2024-08-12 | 519.00 | 519.00 | 504.00 | 513.75 | 513.75 | 2,000 |
| 2024-08-09 | 516.00 | 525.00 | 516.00 | 516.64 | 516.64 | 2,690 |
| 2024-08-08 | 508.00 | 515.00 | 503.00 | 508.02 | 508.02 | 2,125 |
| 2024-08-07 | 501.00 | 519.00 | 501.00 | 511.42 | 511.42 | 1,052 |
| 2024-08-06 | 489.50 | 496.50 | 481.50 | 496.50 | 496.50 | 548 |
| 2024-08-05 | 457.00 | 481.00 | 457.00 | 480.00 | 480.00 | 1,694 |
| 2024-08-02 | 498.00 | 505.00 | 492.00 | 496.25 | 496.25 | 1,143 |
| 2024-08-01 | 511.00 | 519.00 | 506.00 | 515.40 | 515.40 | 6,239 |
| 2024-07-31 | 512.00 | 512.00 | 508.00 | 510.36 | 510.36 | 933 |
| 2024-07-30 | 499.00 | 510.00 | 499.00 | 501.42 | 501.42 | 30,900 |
| 2024-07-29 | 509.00 | 514.00 | 498.50 | 501.00 | 501.00 | 131,695 |
| 2024-07-26 | 517.00 | 519.00 | 513.00 | 518.39 | 518.39 | 599 |
| 2024-07-25 | 513.00 | 517.00 | 507.00 | 515.11 | 515.11 | 9,725 |
| 2024-07-24 | 520.00 | 520.00 | 511.00 | 517.24 | 517.24 | 149,052 |
| 2024-07-23 | 526.00 | 528.00 | 516.00 | 519.34 | 519.34 | 23,909 |
| 2024-07-22 | 537.00 | 539.00 | 530.00 | 533.49 | 533.49 | 795 |
| 2024-07-19 | 544.00 | 545.00 | 533.00 | 540.36 | 540.36 | 6,101 |
| 2024-07-18 | 524.00 | 538.00 | 522.00 | 529.00 | 529.00 | 4,856 |
| 2024-07-17 | 514.00 | 528.00 | 514.00 | 521.79 | 521.79 | 850 |
| 2024-07-16 | 510.00 | 513.00 | 509.00 | 510.55 | 510.55 | 807 |
| 2024-07-15 | 518.00 | 518.00 | 502.00 | 508.97 | 508.97 | 1,290 |
| 2024-07-12 | 474.00 | 513.00 | 474.00 | 506.58 | 506.58 | 2,835 |
| 2024-07-11 | 411.50 | 416.00 | 406.00 | 414.20 | 414.20 | 1,147 |
| 2024-07-10 | 420.50 | 420.50 | 415.00 | 416.00 | 416.00 | 825 |
| 2024-07-09 | 423.00 | 425.50 | 415.00 | 415.50 | 415.50 | 476 |
| 2024-07-08 | 410.50 | 421.50 | 410.50 | 419.50 | 419.50 | 453 |
| 2024-07-05 | 404.50 | 410.00 | 403.50 | 406.50 | 406.50 | 392 |
| 2024-07-04 | 405.00 | 409.00 | 404.00 | 405.50 | 405.50 | 583 |
| 2024-07-03 | 410.50 | 411.00 | 405.00 | 406.50 | 406.50 | 251 |
| 2024-07-02 | 409.50 | 409.50 | 407.00 | 407.50 | 407.50 | 94 |
| 2024-07-01 | 414.00 | 418.50 | 414.00 | 418.50 | 418.50 | 182 |
| 2024-06-28 | 416.50 | 419.00 | 413.50 | 415.50 | 415.50 | 2,767 |
| 2024-06-27 | 417.00 | 420.50 | 415.00 | 415.50 | 415.50 | 1,252 |
| 2024-06-26 | 421.50 | 422.00 | 416.50 | 419.00 | 419.00 | 887 |
| 2024-06-25 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | 204 |
| 2024-06-24 | 417.50 | 421.00 | 413.50 | 418.50 | 418.50 | 16,011 |
| 2024-06-20 | 426.00 | 433.00 | 419.00 | 423.50 | 423.50 | 27,546 |
| 2024-06-19 | 429.00 | 430.00 | 427.00 | 429.00 | 429.00 | 275 |
| 2024-06-18 | 434.00 | 443.00 | 430.50 | 430.50 | 430.50 | 580 |
| 2024-06-17 | 433.00 | 436.50 | 428.50 | 428.50 | 428.50 | 335 |
| 2024-06-14 | 447.00 | 447.00 | 432.00 | 432.50 | 432.50 | 866 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.