Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 301.50 | 306.00 | 300.00 | 303.81 | 303.81 | 5,245 |
| 2023-12-14 | 298.50 | 301.85 | 289.97 | 300.43 | 300.43 | 2,334 |
| 2023-12-13 | 280.00 | 287.00 | 280.00 | 285.90 | 285.90 | 1,330 |
| 2023-12-12 | 281.50 | 281.50 | 276.00 | 277.49 | 277.49 | 412 |
| 2023-12-11 | 287.00 | 288.00 | 282.00 | 282.24 | 282.24 | 1,000 |
| 2023-12-08 | 283.50 | 289.00 | 279.47 | 285.76 | 285.76 | 461 |
| 2023-12-07 | 282.00 | 282.00 | 280.50 | 280.99 | 280.99 | 367 |
| 2023-12-06 | 266.50 | 276.50 | 266.50 | 272.26 | 272.26 | 1,453 |
| 2023-12-05 | 272.50 | 272.50 | 268.50 | 270.33 | 270.33 | 6,278 |
| 2023-12-04 | 279.00 | 279.01 | 271.50 | 272.42 | 272.42 | 2,136 |
| 2023-12-01 | 267.00 | 274.00 | 267.00 | 272.76 | 272.76 | 1,710 |
| 2023-11-30 | 271.50 | 271.50 | 266.97 | 269.38 | 269.38 | 6,211 |
| 2023-11-29 | 267.50 | 274.00 | 267.50 | 269.51 | 269.51 | 1,015 |
| 2023-11-28 | 265.00 | 265.00 | 258.00 | 260.30 | 260.30 | 1,962 |
| 2023-11-27 | 267.50 | 270.00 | 263.50 | 264.52 | 264.52 | 1,024 |
| 2023-11-24 | 260.50 | 265.00 | 260.50 | 264.49 | 264.49 | 3,078 |
| 2023-11-23 | 260.50 | 265.00 | 260.48 | 265.00 | 265.00 | 491 |
| 2023-11-22 | 262.50 | 265.98 | 262.50 | 263.68 | 263.68 | 599 |
| 2023-11-21 | 263.00 | 263.00 | 256.50 | 261.00 | 261.00 | 1,858 |
| 2023-11-20 | 253.50 | 261.50 | 253.50 | 257.31 | 257.31 | 1,215 |
| 2023-11-17 | 257.00 | 260.00 | 254.50 | 255.50 | 255.50 | 2,830 |
| 2023-11-16 | 253.00 | 256.00 | 253.00 | 255.48 | 255.48 | 803 |
| 2023-11-15 | 259.50 | 260.50 | 257.50 | 257.98 | 257.98 | 1,136 |
| 2023-11-14 | 243.00 | 255.50 | 243.00 | 248.29 | 248.29 | 5,941 |
| 2023-11-13 | 245.00 | 245.00 | 239.00 | 239.87 | 239.87 | 1,093 |
| 2023-11-10 | 245.00 | 245.00 | 239.00 | 241.82 | 241.82 | 803 |
| 2023-11-09 | 246.50 | 247.02 | 243.00 | 243.00 | 243.00 | 250 |
| 2023-11-08 | 243.00 | 245.50 | 242.00 | 245.18 | 245.18 | 1,577 |
| 2023-11-07 | 239.50 | 249.00 | 238.00 | 238.52 | 238.52 | 3,408 |
| 2023-11-06 | 239.00 | 241.50 | 237.50 | 239.02 | 239.02 | 663 |
| 2023-11-03 | 239.50 | 241.50 | 237.00 | 237.02 | 237.02 | 263 |
| 2023-11-02 | 239.50 | 244.50 | 238.50 | 240.65 | 240.65 | 3,305 |
| 2023-11-01 | 232.00 | 233.50 | 227.50 | 230.73 | 230.73 | 3,747 |
| 2023-10-31 | 234.00 | 234.00 | 232.00 | 232.91 | 232.91 | 365 |
| 2023-10-30 | 225.50 | 229.50 | 222.50 | 225.11 | 225.11 | 1,638 |
| 2023-10-27 | 230.00 | 230.00 | 220.00 | 224.17 | 224.17 | 2,494 |
| 2023-10-26 | 227.00 | 231.50 | 224.00 | 226.00 | 226.00 | 8,469 |
| 2023-10-25 | 223.00 | 231.00 | 222.00 | 231.00 | 231.00 | 4,703 |
| 2023-10-24 | 206.00 | 233.00 | 205.50 | 231.26 | 231.26 | 7,608 |
| 2023-10-23 | 222.00 | 227.50 | 219.00 | 224.73 | 224.73 | 3,380 |
| 2023-10-20 | 225.00 | 226.00 | 222.50 | 222.99 | 222.99 | 2,358 |
| 2023-10-19 | 231.50 | 231.50 | 223.50 | 223.50 | 223.50 | 1,424 |
| 2023-10-18 | 234.50 | 239.19 | 231.00 | 231.02 | 231.02 | 1,262 |
| 2023-10-17 | 239.50 | 241.50 | 227.50 | 235.02 | 235.02 | 1,531 |
| 2023-10-16 | 245.00 | 245.50 | 238.00 | 241.02 | 241.02 | 2,614 |
| 2023-10-13 | 249.00 | 251.50 | 244.50 | 248.71 | 248.71 | 1,370 |
| 2023-10-12 | 258.50 | 258.50 | 252.00 | 255.47 | 255.47 | 4,254 |
| 2023-10-11 | 262.00 | 270.00 | 255.00 | 257.02 | 257.02 | 1,228 |
| 2023-10-10 | 259.00 | 267.52 | 257.00 | 267.52 | 267.52 | 962 |
| 2023-10-09 | 262.00 | 262.00 | 248.48 | 248.48 | 248.48 | 902 |
| 2023-10-06 | 263.50 | 266.00 | 262.50 | 263.41 | 263.41 | 1,796 |
| 2023-10-05 | 268.00 | 269.50 | 266.50 | 267.98 | 267.98 | 2,525 |
| 2023-10-04 | 264.00 | 271.00 | 262.95 | 263.98 | 263.98 | 552 |
| 2023-10-03 | 268.50 | 268.50 | 264.99 | 264.99 | 264.99 | 3,028 |
| 2023-10-02 | 277.00 | 277.00 | 266.50 | 268.50 | 268.50 | 1,324 |
| 2023-09-29 | 281.00 | 281.00 | 276.00 | 276.44 | 276.44 | 2,169 |
| 2023-09-28 | 271.50 | 279.00 | 271.50 | 275.91 | 275.91 | 272 |
| 2023-09-27 | 273.00 | 278.50 | 271.00 | 271.02 | 271.02 | 525 |
| 2023-09-26 | 270.00 | 273.00 | 269.00 | 272.00 | 272.00 | 1,473 |
| 2023-09-25 | 277.00 | 277.00 | 269.50 | 274.02 | 274.02 | 1,604 |
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.