Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 282.50 | 288.50 | 281.50 | 285.01 | 285.01 | 1,021 |
| 2023-09-20 | 284.00 | 286.00 | 283.58 | 286.00 | 286.00 | 204 |
| 2023-09-19 | 285.50 | 287.00 | 279.00 | 280.98 | 280.98 | 2,032 |
| 2023-09-18 | 307.50 | 308.00 | 282.50 | 284.95 | 284.95 | 3,241 |
| 2023-09-15 | 307.50 | 307.50 | 303.00 | 303.00 | 303.00 | 217 |
| 2023-09-14 | 299.50 | 302.50 | 293.36 | 296.89 | 296.89 | 2,988 |
| 2023-09-13 | 276.50 | 278.00 | 274.07 | 275.00 | 275.00 | 180 |
| 2023-09-12 | 277.73 | 284.26 | 277.49 | 277.49 | 277.49 | 886 |
| 2023-09-11 | 291.50 | 293.00 | 282.00 | 286.50 | 286.50 | 2,788 |
| 2023-09-08 | 293.50 | 293.50 | 293.00 | 293.00 | 293.00 | 506 |
| 2023-09-07 | 297.50 | 302.55 | 297.50 | 301.49 | 301.49 | 1,773 |
| 2023-09-06 | 293.50 | 302.50 | 289.50 | 300.50 | 300.50 | 2,610 |
| 2023-09-05 | 290.00 | 296.50 | 287.50 | 296.50 | 296.50 | 690 |
| 2023-09-04 | 289.50 | 293.50 | 288.50 | 291.47 | 291.47 | 309 |
| 2023-09-01 | 286.00 | 291.50 | 286.00 | 289.50 | 289.50 | 3,271 |
| 2023-08-31 | 293.50 | 293.50 | 278.50 | 292.50 | 292.50 | 3,657 |
| 2023-08-30 | 282.50 | 284.00 | 278.50 | 280.63 | 280.63 | 908 |
| 2023-08-29 | 286.00 | 286.00 | 281.00 | 281.00 | 281.00 | 612 |
| 2023-08-25 | 267.00 | 274.00 | 266.50 | 271.00 | 271.00 | 4,679 |
| 2023-08-24 | 270.50 | 270.50 | 266.00 | 267.00 | 267.00 | 1,527 |
| 2023-08-23 | 274.50 | 274.50 | 264.00 | 273.00 | 273.00 | 786 |
| 2023-08-22 | 276.00 | 277.11 | 272.50 | 272.50 | 272.50 | 59,976 |
| 2023-08-21 | 280.00 | 281.00 | 275.00 | 275.00 | 275.00 | 3,433 |
| 2023-08-18 | 283.50 | 283.50 | 270.50 | 279.18 | 279.18 | 3,441 |
| 2023-08-17 | 286.50 | 289.50 | 286.50 | 288.00 | 288.00 | 1,648 |
| 2023-08-16 | 287.50 | 291.50 | 285.00 | 291.50 | 291.50 | 1,806 |
| 2023-08-15 | 283.50 | 291.00 | 283.00 | 288.50 | 288.50 | 2,550 |
| 2023-08-14 | 285.50 | 287.00 | 285.03 | 287.00 | 287.00 | 1,070 |
| 2023-08-11 | 289.50 | 289.50 | 286.50 | 288.58 | 288.58 | 1,839 |
| 2023-08-10 | 294.00 | 294.50 | 288.00 | 291.70 | 291.70 | 2,481 |
| 2023-08-09 | 302.50 | 305.50 | 296.49 | 296.49 | 296.49 | 16,281 |
| 2023-08-08 | 298.00 | 302.50 | 294.50 | 299.97 | 299.97 | 1,050 |
| 2023-08-07 | 314.00 | 314.00 | 302.00 | 305.79 | 305.79 | 3,283 |
| 2023-08-04 | 313.50 | 317.00 | 311.00 | 313.00 | 313.00 | 9,696 |
| 2023-08-03 | 319.50 | 320.50 | 308.99 | 308.99 | 308.99 | 11,652 |
| 2023-08-02 | 319.50 | 322.00 | 313.50 | 313.50 | 313.50 | 2,566 |
| 2023-08-01 | 326.00 | 333.00 | 323.00 | 323.00 | 323.00 | 1,270 |
| 2023-07-31 | 317.00 | 319.00 | 317.00 | 318.54 | 318.54 | 597 |
| 2023-07-28 | 310.00 | 310.03 | 308.00 | 310.03 | 310.03 | 212 |
| 2023-07-27 | 307.50 | 314.00 | 305.50 | 311.99 | 311.99 | 1,999 |
| 2023-07-26 | 305.00 | 310.00 | 305.00 | 306.47 | 306.47 | 576 |
| 2023-07-25 | 298.50 | 301.00 | 298.50 | 301.00 | 301.00 | 1,436 |
| 2023-07-24 | 305.00 | 305.00 | 296.50 | 304.00 | 304.00 | 770 |
| 2023-07-21 | 305.00 | 305.00 | 302.00 | 303.50 | 303.50 | 1,662 |
| 2023-07-20 | 302.50 | 307.00 | 302.50 | 303.20 | 303.20 | 581 |
| 2023-07-19 | 296.50 | 300.50 | 295.50 | 298.28 | 298.28 | 339 |
| 2023-07-18 | 299.00 | 302.00 | 295.00 | 295.00 | 295.00 | 325 |
| 2023-07-17 | 294.00 | 295.50 | 284.50 | 287.24 | 287.24 | 2,239 |
| 2023-07-14 | 290.00 | 297.00 | 280.50 | 288.92 | 288.92 | 1,215 |
| 2023-07-13 | 307.50 | 323.00 | 292.50 | 302.82 | 302.82 | 22,948 |
| 2023-07-12 | 319.00 | 321.50 | 316.50 | 319.17 | 319.17 | 2,714 |
| 2023-07-11 | 318.50 | 318.87 | 316.00 | 318.87 | 318.87 | 1,726 |
| 2023-07-10 | 315.00 | 318.50 | 314.50 | 318.50 | 318.50 | 3,684 |
| 2023-07-07 | 305.50 | 316.50 | 304.00 | 309.25 | 309.25 | 7,174 |
| 2023-07-06 | 309.00 | 312.00 | 295.50 | 298.72 | 298.72 | 3,547 |
| 2023-07-05 | 305.50 | 313.00 | 305.00 | 307.91 | 307.91 | 894 |
| 2023-07-04 | 300.50 | 304.50 | 299.00 | 303.22 | 303.22 | 477 |
| 2023-07-03 | 294.00 | 296.50 | 293.50 | 294.97 | 294.97 | 1,282 |
| 2023-06-30 | 302.00 | 306.00 | 301.00 | 303.55 | 303.55 | 1,377 |
| 2023-06-29 | 304.50 | 306.00 | 297.50 | 298.55 | 298.55 | 977 |
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.