Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 293.50 | 306.50 | 285.50 | 303.05 | 303.05 | 3,652 |
| 2023-06-27 | 316.50 | 316.50 | 298.00 | 310.54 | 310.54 | 4,703 |
| 2023-06-26 | 321.00 | 326.50 | 310.50 | 310.50 | 310.50 | 4,354 |
| 2023-06-22 | 300.00 | 309.50 | 299.00 | 304.41 | 304.41 | 2,433 |
| 2023-06-21 | 272.50 | 298.50 | 272.50 | 298.50 | 298.50 | 4,169 |
| 2023-06-20 | 269.00 | 273.00 | 267.50 | 271.00 | 271.00 | 595 |
| 2023-06-19 | 273.50 | 285.00 | 271.50 | 285.00 | 285.00 | 876 |
| 2023-06-16 | 292.50 | 293.00 | 284.00 | 288.38 | 288.38 | 1,102 |
| 2023-06-15 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 356 |
| 2023-06-14 | 293.50 | 295.50 | 293.30 | 293.30 | 293.30 | 563 |
| 2023-06-13 | 287.00 | 293.97 | 287.00 | 293.97 | 293.97 | 1,577 |
| 2023-06-12 | 273.50 | 285.50 | 273.50 | 285.50 | 285.50 | 1,273 |
| 2023-06-09 | 269.50 | 270.50 | 265.50 | 269.50 | 269.50 | 1,305 |
| 2023-06-08 | 268.50 | 280.00 | 268.50 | 269.61 | 269.61 | 2,964 |
| 2023-06-07 | 278.50 | 282.50 | 278.50 | 282.50 | 282.50 | 3,467 |
| 2023-06-05 | 282.00 | 290.00 | 279.00 | 282.50 | 282.50 | 2,812 |
| 2023-06-02 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 837 |
| 2023-06-01 | 289.50 | 289.50 | 285.00 | 286.57 | 286.57 | 1,606 |
| 2023-05-31 | 278.00 | 285.50 | 278.00 | 285.50 | 285.50 | 661 |
| 2023-05-30 | 275.00 | 279.00 | 273.00 | 279.00 | 279.00 | 770 |
| 2023-05-26 | 281.00 | 283.53 | 281.00 | 283.50 | 283.50 | 602 |
| 2023-05-25 | 283.00 | 284.50 | 282.00 | 282.00 | 282.00 | 816 |
| 2023-05-24 | 288.50 | 288.50 | 284.00 | 284.00 | 284.00 | 3,225 |
| 2023-05-23 | 300.00 | 300.00 | 290.50 | 291.00 | 291.00 | 3,464 |
| 2023-05-22 | 298.50 | 301.00 | 295.50 | 300.50 | 300.50 | 4,041 |
| 2023-05-19 | 301.50 | 304.50 | 300.50 | 300.50 | 300.50 | 1,428 |
| 2023-05-17 | 302.00 | 305.00 | 297.99 | 297.99 | 297.99 | 1,975 |
| 2023-05-16 | 306.00 | 308.00 | 304.71 | 307.00 | 307.00 | 427 |
| 2023-05-15 | 301.00 | 307.00 | 294.50 | 305.50 | 305.50 | 2,452 |
| 2023-05-12 | 297.50 | 302.50 | 289.00 | 290.51 | 290.51 | 1,023 |
| 2023-05-11 | 299.00 | 301.50 | 298.50 | 299.71 | 299.71 | 1,126 |
| 2023-05-10 | 294.50 | 299.00 | 291.00 | 299.00 | 299.00 | 1,093 |
| 2023-05-09 | 304.50 | 308.00 | 298.00 | 300.90 | 300.90 | 1,934 |
| 2023-05-05 | 301.00 | 306.00 | 298.00 | 298.50 | 298.50 | 2,783 |
| 2023-05-04 | 303.00 | 304.00 | 296.60 | 298.50 | 298.50 | 288 |
| 2023-05-03 | 299.00 | 309.00 | 299.00 | 305.77 | 305.77 | 5,204 |
| 2023-05-02 | 304.00 | 309.00 | 297.00 | 299.00 | 299.00 | 4,623 |
| 2023-04-28 | 294.50 | 306.00 | 294.50 | 305.48 | 305.48 | 2,627 |
| 2023-04-27 | 294.50 | 297.00 | 292.50 | 295.50 | 295.50 | 2,501 |
| 2023-04-26 | 287.50 | 297.50 | 287.50 | 296.50 | 296.50 | 3,081 |
| 2023-04-25 | 291.00 | 292.00 | 275.00 | 290.00 | 290.00 | 2,563 |
| 2023-04-24 | 264.50 | 284.00 | 264.50 | 271.59 | 271.59 | 10,732 |
| 2023-04-21 | 248.50 | 249.00 | 246.02 | 246.02 | 246.02 | 1,985 |
| 2023-04-20 | 250.50 | 254.00 | 250.50 | 253.51 | 253.51 | 1,687 |
| 2023-04-19 | 254.00 | 255.50 | 253.50 | 254.00 | 254.00 | 1,873 |
| 2023-04-18 | 253.00 | 261.00 | 253.00 | 254.67 | 254.67 | 1,263 |
| 2023-04-17 | 247.00 | 252.50 | 247.00 | 247.99 | 247.99 | 422 |
| 2023-04-14 | 241.50 | 241.50 | 240.00 | 240.51 | 240.51 | 37,006 |
| 2023-04-13 | 238.00 | 241.50 | 236.99 | 236.99 | 236.99 | 2,365 |
| 2023-04-12 | 234.00 | 240.50 | 229.00 | 239.86 | 239.86 | 3,558 |
| 2023-04-11 | 249.50 | 249.50 | 237.50 | 239.99 | 239.99 | 3,699 |
| 2023-04-06 | 252.00 | 256.50 | 252.00 | 252.51 | 252.51 | 2,596 |
| 2023-04-05 | 240.50 | 249.00 | 240.50 | 247.81 | 247.81 | 631 |
| 2023-04-04 | 237.50 | 244.00 | 237.50 | 242.51 | 242.51 | 941 |
| 2023-04-03 | 237.50 | 238.00 | 235.50 | 235.50 | 235.50 | 96 |
| 2023-03-31 | 235.50 | 246.00 | 235.50 | 244.00 | 244.00 | 935 |
| 2023-03-30 | 232.50 | 241.00 | 230.50 | 234.78 | 234.78 | 2,986 |
| 2023-03-29 | 227.00 | 229.50 | 227.00 | 229.00 | 229.00 | 234 |
| 2023-03-28 | 236.50 | 236.50 | 229.00 | 229.80 | 229.80 | 12,941 |
| 2023-03-27 | 236.50 | 240.00 | 236.50 | 237.00 | 237.00 | 1,215 |
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.