Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 785 |
| 2023-03-23 | 245.00 | 248.00 | 244.00 | 247.00 | 247.00 | 1,630 |
| 2023-03-22 | 248.00 | 248.00 | 244.49 | 244.49 | 244.49 | 2,558 |
| 2023-03-21 | 247.00 | 247.00 | 246.50 | 246.50 | 246.50 | 74 |
| 2023-03-20 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 196 |
| 2023-03-17 | 248.00 | 248.00 | 242.50 | 245.02 | 245.02 | 2,934 |
| 2023-03-16 | 239.50 | 242.50 | 232.50 | 240.50 | 240.50 | 2,423 |
| 2023-03-15 | 237.50 | 243.00 | 228.00 | 228.00 | 228.00 | 660 |
| 2023-03-14 | 239.00 | 243.50 | 233.00 | 239.01 | 239.01 | 4,844 |
| 2023-03-13 | 238.50 | 238.50 | 227.50 | 234.50 | 234.50 | 1,205 |
| 2023-03-10 | 238.50 | 244.50 | 238.50 | 238.50 | 238.50 | 1,345 |
| 2023-03-09 | 246.50 | 247.00 | 240.50 | 246.00 | 246.00 | 990 |
| 2023-03-08 | 245.00 | 245.00 | 241.50 | 243.00 | 243.00 | 70 |
| 2023-03-07 | 250.50 | 250.50 | 242.50 | 245.66 | 245.66 | 4,389 |
| 2023-03-06 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 151 |
| 2023-03-03 | 242.00 | 242.00 | 234.50 | 234.50 | 234.50 | 1,561 |
| 2023-03-02 | 232.50 | 234.50 | 232.50 | 234.50 | 234.50 | 491 |
| 2023-03-01 | 234.50 | 235.00 | 234.00 | 235.00 | 235.00 | 265 |
| 2023-02-28 | 226.50 | 227.00 | 221.50 | 224.09 | 224.09 | 4,501 |
| 2023-02-27 | 220.00 | 227.00 | 220.00 | 226.00 | 226.00 | 2,093 |
| 2023-02-24 | 223.50 | 223.50 | 220.50 | 220.50 | 220.50 | 149 |
| 2023-02-23 | 228.50 | 232.50 | 228.50 | 230.62 | 230.62 | 2,317 |
| 2023-02-22 | 225.50 | 227.00 | 225.50 | 227.00 | 227.00 | 577 |
| 2023-02-21 | 237.00 | 237.00 | 232.00 | 236.24 | 236.24 | 842 |
| 2023-02-20 | 238.50 | 238.50 | 235.00 | 235.00 | 235.00 | 305 |
| 2023-02-17 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 5 |
| 2023-02-16 | 240.50 | 241.00 | 239.50 | 239.50 | 239.50 | 741 |
| 2023-02-15 | 238.50 | 241.00 | 238.50 | 239.67 | 239.67 | 449 |
| 2023-02-14 | 245.50 | 245.50 | 240.50 | 240.50 | 240.50 | 696 |
| 2023-02-13 | 233.50 | 238.00 | 233.50 | 235.22 | 235.22 | 991 |
| 2023-02-10 | 233.50 | 233.50 | 230.00 | 230.50 | 230.50 | 1,141 |
| 2023-02-09 | 245.50 | 247.50 | 237.00 | 237.00 | 237.00 | 1,396 |
| 2023-02-08 | 261.00 | 261.00 | 245.50 | 246.15 | 246.15 | 2,073 |
| 2023-02-07 | 251.50 | 257.00 | 251.00 | 253.89 | 253.89 | 3,206 |
| 2023-02-06 | 248.00 | 251.00 | 247.50 | 249.50 | 249.50 | 1,350 |
| 2023-02-03 | 241.00 | 250.00 | 241.00 | 248.00 | 248.00 | 771 |
| 2023-02-02 | 230.00 | 248.00 | 230.00 | 239.57 | 239.57 | 9,183 |
| 2023-02-01 | 221.50 | 227.49 | 218.50 | 220.97 | 220.97 | 2,714 |
| 2023-01-31 | 207.50 | 216.00 | 207.50 | 214.50 | 214.50 | 1,445 |
| 2023-01-30 | 208.50 | 210.00 | 206.00 | 206.00 | 206.00 | 1,502 |
| 2023-01-27 | 210.50 | 210.50 | 206.00 | 209.77 | 209.77 | 3,022 |
| 2023-01-26 | 217.50 | 219.50 | 208.00 | 209.06 | 209.06 | 2,693 |
| 2023-01-25 | 232.00 | 232.50 | 216.00 | 216.73 | 216.73 | 3,516 |
| 2023-01-24 | 228.50 | 232.50 | 226.50 | 232.50 | 232.50 | 324 |
| 2023-01-23 | 222.00 | 224.50 | 219.01 | 219.01 | 219.01 | 1,605 |
| 2023-01-20 | 224.50 | 224.50 | 217.50 | 217.50 | 217.50 | 553 |
| 2023-01-19 | 223.00 | 225.50 | 220.00 | 221.00 | 221.00 | 4,503 |
| 2023-01-18 | 217.00 | 235.00 | 217.00 | 222.99 | 222.99 | 5,810 |
| 2023-01-17 | 213.00 | 217.00 | 212.50 | 215.00 | 215.00 | 1,423 |
| 2023-01-16 | 216.50 | 218.00 | 214.00 | 217.00 | 217.00 | 773 |
| 2023-01-13 | 208.50 | 218.00 | 208.50 | 217.00 | 217.00 | 3,992 |
| 2023-01-12 | 201.00 | 208.50 | 198.60 | 201.48 | 201.48 | 3,734 |
| 2023-01-11 | 196.00 | 201.00 | 196.00 | 199.19 | 199.19 | 5,057 |
| 2023-01-10 | 197.00 | 197.00 | 193.83 | 193.83 | 193.83 | 1,889 |
| 2023-01-09 | 192.20 | 192.80 | 188.00 | 189.40 | 189.40 | 5,105 |
| 2023-01-05 | 186.60 | 188.20 | 186.60 | 186.60 | 186.60 | 313 |
| 2023-01-04 | 186.20 | 188.60 | 184.40 | 186.09 | 186.09 | 2,422 |
| 2023-01-03 | 186.80 | 186.80 | 185.20 | 185.20 | 185.20 | 95 |
| 2022-12-30 | 184.80 | 187.60 | 183.00 | 185.66 | 185.66 | 1,925 |
| 2022-12-29 | 182.20 | 189.00 | 182.20 | 188.70 | 188.70 | 631 |
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.