Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 459.00 | 459.00 | 441.50 | 443.90 | 443.90 | 2,259 |
| 2024-06-12 | 456.00 | 456.50 | 448.00 | 453.50 | 453.50 | 377 |
| 2024-06-11 | 447.00 | 453.00 | 446.00 | 453.00 | 453.00 | 4,723 |
| 2024-06-10 | 454.50 | 454.50 | 446.50 | 447.50 | 447.50 | 600 |
| 2024-06-07 | 449.00 | 453.50 | 449.00 | 453.00 | 453.00 | 427 |
| 2024-06-05 | 437.50 | 442.00 | 436.50 | 442.00 | 442.00 | 276 |
| 2024-06-04 | 438.50 | 438.50 | 431.00 | 436.00 | 436.00 | 536 |
| 2024-06-03 | 442.00 | 444.50 | 434.50 | 436.50 | 436.50 | 528 |
| 2024-05-31 | 435.50 | 439.50 | 431.00 | 431.00 | 431.00 | 219 |
| 2024-05-30 | 420.00 | 432.00 | 419.00 | 430.50 | 430.50 | 478 |
| 2024-05-29 | 411.00 | 430.00 | 411.00 | 420.50 | 420.50 | 1,311 |
| 2024-05-28 | 388.50 | 391.50 | 388.50 | 391.50 | 391.50 | 92 |
| 2024-05-24 | 397.50 | 402.00 | 397.50 | 399.50 | 399.50 | 789 |
| 2024-05-23 | 398.00 | 410.50 | 398.00 | 402.50 | 402.50 | 239 |
| 2024-05-22 | 407.00 | 407.00 | 403.50 | 406.50 | 406.50 | 291 |
| 2024-05-21 | 406.00 | 407.50 | 402.00 | 405.50 | 405.50 | 492 |
| 2024-05-20 | 394.00 | 406.50 | 394.00 | 404.50 | 404.50 | 1,010 |
| 2024-05-17 | 391.00 | 395.50 | 391.00 | 392.50 | 392.50 | 166 |
| 2024-05-16 | 392.00 | 396.50 | 391.50 | 395.00 | 395.00 | 1,936 |
| 2024-05-15 | 389.50 | 393.50 | 384.00 | 393.50 | 393.50 | 787 |
| 2024-05-14 | 386.00 | 391.00 | 386.00 | 390.00 | 390.00 | 396 |
| 2024-05-13 | 379.00 | 383.00 | 374.50 | 383.00 | 383.00 | 18,732 |
| 2024-05-10 | 383.00 | 384.00 | 373.75 | 381.25 | 381.25 | 1,190 |
| 2024-05-08 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 209 |
| 2024-05-07 | 370.50 | 376.00 | 369.00 | 376.00 | 376.00 | 715 |
| 2024-05-03 | 375.00 | 378.50 | 373.00 | 374.50 | 374.50 | 806 |
| 2024-05-02 | 385.50 | 385.50 | 371.00 | 371.00 | 371.00 | 1,021 |
| 2024-04-30 | 379.50 | 384.00 | 375.50 | 381.50 | 381.50 | 2,088 |
| 2024-04-29 | 373.50 | 379.00 | 365.50 | 376.50 | 376.50 | 1,834 |
| 2024-04-26 | 369.00 | 376.50 | 361.50 | 373.00 | 373.00 | 3,198 |
| 2024-04-25 | 367.00 | 368.50 | 347.00 | 354.75 | 354.75 | 215,625 |
| 2024-04-24 | 367.50 | 381.50 | 366.77 | 373.83 | 373.83 | 19,609 |
| 2024-04-23 | 316.50 | 321.02 | 312.00 | 316.11 | 316.11 | 2,751 |
| 2024-04-22 | 315.00 | 315.00 | 313.50 | 314.02 | 314.02 | 541 |
| 2024-04-19 | 317.50 | 321.00 | 314.00 | 316.50 | 316.50 | 1,392 |
| 2024-04-18 | 324.00 | 324.50 | 317.50 | 320.00 | 320.00 | 1,282 |
| 2024-04-17 | 324.50 | 328.50 | 322.50 | 328.00 | 328.00 | 1,181 |
| 2024-04-16 | 328.00 | 333.50 | 322.50 | 329.99 | 329.99 | 2,481 |
| 2024-04-15 | 331.50 | 338.00 | 327.50 | 332.42 | 332.42 | 2,921 |
| 2024-04-12 | 328.00 | 331.00 | 323.50 | 323.50 | 323.50 | 1,413 |
| 2024-04-11 | 285.50 | 321.00 | 285.50 | 308.01 | 308.01 | 11,518 |
| 2024-04-10 | 286.00 | 294.00 | 284.00 | 287.00 | 287.00 | 6,214 |
| 2024-04-09 | 282.50 | 286.00 | 280.00 | 281.00 | 281.00 | 2,489 |
| 2024-04-08 | 285.00 | 285.50 | 274.00 | 281.00 | 281.00 | 2,129 |
| 2024-04-05 | 272.00 | 287.50 | 271.00 | 280.00 | 280.00 | 4,004 |
| 2024-04-04 | 268.00 | 271.00 | 264.50 | 271.00 | 271.00 | 972 |
| 2024-04-03 | 264.00 | 266.50 | 263.68 | 264.50 | 264.50 | 1,665 |
| 2024-04-02 | 278.00 | 278.00 | 265.00 | 266.00 | 266.00 | 2,133 |
| 2024-03-28 | 273.50 | 275.03 | 272.50 | 275.00 | 275.00 | 1,044 |
| 2024-03-27 | 274.50 | 277.00 | 274.00 | 275.00 | 275.00 | 3,601 |
| 2024-03-26 | 275.00 | 276.50 | 273.02 | 274.50 | 274.50 | 1,574 |
| 2024-03-25 | 276.00 | 277.00 | 274.00 | 275.13 | 275.13 | 1,051 |
| 2024-03-22 | 279.00 | 282.50 | 278.52 | 279.12 | 279.12 | 2,570 |
| 2024-03-21 | 279.50 | 282.50 | 279.50 | 282.50 | 282.50 | 3,396 |
| 2024-03-20 | 267.50 | 273.50 | 267.00 | 271.84 | 271.84 | 2,230 |
| 2024-03-19 | 271.50 | 275.50 | 267.50 | 275.03 | 275.03 | 19,375 |
| 2024-03-18 | 278.00 | 280.50 | 275.48 | 276.98 | 276.98 | 848 |
| 2024-03-15 | 281.50 | 282.50 | 276.48 | 276.48 | 276.48 | 411 |
| 2024-03-14 | 285.00 | 289.47 | 280.50 | 281.03 | 281.03 | 14,470 |
| 2024-03-13 | 279.50 | 281.00 | 278.00 | 280.47 | 280.47 | 13,172 |
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.