Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 286.00 | 286.00 | 278.52 | 280.58 | 280.58 | 1,261 |
| 2024-03-11 | 289.00 | 290.50 | 284.02 | 284.02 | 284.02 | 14,792 |
| 2024-03-08 | 287.50 | 289.98 | 287.50 | 289.97 | 289.97 | 2,249 |
| 2024-03-07 | 277.50 | 286.74 | 277.50 | 286.62 | 286.62 | 1,809 |
| 2024-03-06 | 275.50 | 281.50 | 271.01 | 280.53 | 280.53 | 474 |
| 2024-03-05 | 272.00 | 275.50 | 267.02 | 272.92 | 272.92 | 2,557 |
| 2024-03-04 | 280.50 | 280.50 | 275.48 | 278.95 | 278.95 | 568 |
| 2024-03-01 | 269.00 | 282.00 | 269.00 | 276.31 | 276.31 | 3,042 |
| 2024-02-29 | 257.00 | 270.00 | 257.00 | 261.02 | 261.02 | 5,912 |
| 2024-02-28 | 257.50 | 257.50 | 255.00 | 255.55 | 255.55 | 6,725 |
| 2024-02-27 | 264.00 | 265.49 | 261.02 | 263.03 | 263.03 | 2,812 |
| 2024-02-26 | 256.50 | 263.50 | 256.50 | 261.67 | 261.67 | 11,798 |
| 2024-02-23 | 258.50 | 263.22 | 256.50 | 260.01 | 260.01 | 2,270 |
| 2024-02-22 | 269.50 | 269.50 | 263.50 | 267.44 | 267.44 | 2,190 |
| 2024-02-21 | 271.50 | 272.02 | 269.44 | 270.43 | 270.43 | 871 |
| 2024-02-20 | 283.00 | 284.00 | 273.01 | 281.56 | 281.56 | 3,142 |
| 2024-02-19 | 274.00 | 279.00 | 272.01 | 272.01 | 272.01 | 1,148 |
| 2024-02-16 | 279.00 | 279.00 | 276.98 | 276.98 | 276.98 | 896 |
| 2024-02-15 | 270.00 | 270.02 | 270.00 | 270.02 | 270.02 | 343 |
| 2024-02-14 | 276.50 | 276.50 | 272.50 | 273.94 | 273.94 | 2,834 |
| 2024-02-13 | 274.50 | 274.50 | 271.00 | 272.97 | 272.97 | 552 |
| 2024-02-12 | 265.50 | 272.03 | 265.50 | 271.05 | 271.05 | 147,367 |
| 2024-02-09 | 271.00 | 271.50 | 268.50 | 269.65 | 269.65 | 516 |
| 2024-02-08 | 273.00 | 274.00 | 268.50 | 269.86 | 269.86 | 4,149 |
| 2024-02-07 | 265.50 | 271.00 | 265.50 | 269.08 | 269.08 | 3,551 |
| 2024-02-06 | 270.50 | 270.50 | 266.00 | 266.79 | 266.79 | 126,485 |
| 2024-02-05 | 272.00 | 273.00 | 270.50 | 272.64 | 272.64 | 1,874 |
| 2024-02-02 | 281.50 | 283.00 | 271.01 | 272.42 | 272.42 | 1,322 |
| 2024-02-01 | 287.00 | 287.00 | 282.00 | 284.52 | 284.52 | 2,749 |
| 2024-01-31 | 296.00 | 297.00 | 291.39 | 295.01 | 295.01 | 2,225 |
| 2024-01-30 | 302.50 | 304.55 | 300.00 | 302.01 | 302.01 | 4,665 |
| 2024-01-29 | 287.00 | 292.98 | 282.50 | 290.13 | 290.13 | 4,123 |
| 2024-01-26 | 280.50 | 290.00 | 277.50 | 288.49 | 288.49 | 3,708 |
| 2024-01-25 | 288.50 | 296.00 | 273.00 | 287.32 | 287.32 | 6,623 |
| 2024-01-24 | 321.50 | 328.03 | 320.00 | 324.53 | 324.53 | 1,584 |
| 2024-01-23 | 320.50 | 325.00 | 319.48 | 319.48 | 319.48 | 553 |
| 2024-01-22 | 329.50 | 329.50 | 320.00 | 322.04 | 322.04 | 1,699 |
| 2024-01-19 | 324.00 | 324.00 | 316.50 | 318.49 | 318.49 | 1,895 |
| 2024-01-18 | 338.00 | 338.00 | 324.48 | 324.77 | 324.77 | 4,057 |
| 2024-01-17 | 329.00 | 337.50 | 325.00 | 327.84 | 327.84 | 7,637 |
| 2024-01-16 | 335.00 | 335.00 | 327.00 | 328.01 | 328.01 | 1,111 |
| 2024-01-15 | 333.00 | 337.00 | 333.00 | 336.50 | 336.50 | 4,231 |
| 2024-01-12 | 332.00 | 343.52 | 332.00 | 341.84 | 341.84 | 527 |
| 2024-01-11 | 332.50 | 333.00 | 327.98 | 332.51 | 332.51 | 1,402 |
| 2024-01-10 | 331.00 | 336.50 | 328.00 | 331.56 | 331.56 | 732 |
| 2024-01-09 | 329.00 | 335.00 | 328.50 | 334.46 | 334.46 | 147,979 |
| 2024-01-08 | 318.50 | 329.00 | 318.50 | 321.50 | 321.50 | 2,535 |
| 2024-01-05 | 324.50 | 324.50 | 319.50 | 320.49 | 320.49 | 678 |
| 2024-01-04 | 321.00 | 330.02 | 320.50 | 326.49 | 326.49 | 1,516 |
| 2024-01-03 | 324.00 | 332.50 | 322.00 | 332.50 | 332.50 | 1,236 |
| 2024-01-02 | 330.50 | 334.00 | 327.00 | 329.01 | 329.01 | 2,467 |
| 2023-12-29 | 335.50 | 335.50 | 329.52 | 329.52 | 329.52 | 695 |
| 2023-12-28 | 320.00 | 328.52 | 320.00 | 328.51 | 328.51 | 1,273 |
| 2023-12-27 | 318.00 | 318.02 | 315.50 | 318.02 | 318.02 | 716 |
| 2023-12-22 | 318.00 | 319.00 | 317.50 | 317.76 | 317.76 | 2,074 |
| 2023-12-21 | 309.50 | 329.00 | 306.00 | 318.20 | 318.20 | 6,272 |
| 2023-12-20 | 304.00 | 307.50 | 302.00 | 307.50 | 307.50 | 2,544 |
| 2023-12-19 | 303.50 | 307.00 | 301.00 | 301.00 | 301.00 | 2,564 |
| 2023-12-18 | 306.00 | 306.00 | 296.00 | 299.00 | 299.00 | 636 |
| 2023-12-15 | 301.50 | 306.00 | 300.00 | 303.81 | 303.81 | 5,245 |
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.