Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 178.20 | 180.60 | 178.20 | 180.00 | 180.00 | 822 |
| 2022-12-23 | 174.60 | 177.60 | 174.60 | 176.99 | 176.99 | 368 |
| 2022-12-22 | 175.40 | 178.00 | 175.40 | 176.75 | 176.75 | 1,888 |
| 2022-12-21 | 180.00 | 180.00 | 172.40 | 176.80 | 176.80 | 1,731 |
| 2022-12-20 | 178.20 | 178.20 | 174.60 | 174.85 | 174.85 | 1,006 |
| 2022-12-19 | 186.60 | 189.60 | 184.00 | 186.32 | 186.32 | 3,186 |
| 2022-12-16 | 194.80 | 195.20 | 188.00 | 188.00 | 188.00 | 2,540 |
| 2022-12-15 | 204.00 | 206.50 | 200.50 | 200.50 | 200.50 | 1,012 |
| 2022-12-14 | 201.00 | 206.00 | 199.80 | 203.30 | 203.30 | 1,425 |
| 2022-12-13 | 194.20 | 210.00 | 194.20 | 206.00 | 206.00 | 6,298 |
| 2022-12-12 | 195.60 | 202.00 | 195.00 | 202.00 | 202.00 | 596 |
| 2022-12-09 | 191.20 | 199.00 | 191.20 | 197.04 | 197.04 | 5,549 |
| 2022-12-08 | 190.00 | 190.00 | 183.20 | 184.81 | 184.81 | 3,638 |
| 2022-12-07 | 184.80 | 185.00 | 182.40 | 184.00 | 184.00 | 2,254 |
| 2022-12-06 | 189.00 | 189.00 | 185.20 | 185.99 | 185.99 | 691 |
| 2022-12-05 | 200.50 | 200.50 | 193.80 | 193.80 | 193.80 | 605 |
| 2022-12-02 | 193.60 | 199.60 | 193.60 | 199.60 | 199.60 | 1,292 |
| 2022-12-01 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 1,062 |
| 2022-11-30 | 188.00 | 188.80 | 186.60 | 186.61 | 186.61 | 1,766 |
| 2022-11-29 | 185.60 | 186.40 | 184.60 | 184.60 | 184.60 | 455 |
| 2022-11-28 | 188.80 | 190.80 | 188.40 | 190.19 | 190.19 | 2,299 |
| 2022-11-25 | 192.20 | 193.40 | 191.20 | 193.20 | 193.20 | 1,296 |
| 2022-11-24 | 190.60 | 197.60 | 190.60 | 194.46 | 194.46 | 2,505 |
| 2022-11-23 | 187.40 | 189.80 | 187.40 | 189.80 | 189.80 | 177 |
| 2022-11-22 | 188.80 | 188.81 | 188.80 | 188.81 | 188.81 | 869 |
| 2022-11-21 | 190.00 | 195.80 | 189.00 | 192.21 | 192.21 | 5,759 |
| 2022-11-18 | 201.00 | 203.00 | 195.98 | 199.61 | 199.61 | 2,470 |
| 2022-11-17 | 208.00 | 209.02 | 206.50 | 208.51 | 208.51 | 1,324 |
| 2022-11-16 | 215.00 | 216.00 | 210.50 | 214.01 | 214.01 | 3,018 |
| 2022-11-15 | 217.50 | 221.50 | 213.50 | 219.50 | 219.50 | 4,282 |
| 2022-11-14 | 221.50 | 227.50 | 213.00 | 217.91 | 217.91 | 15,467 |
| 2022-11-11 | 193.80 | 199.60 | 192.60 | 199.60 | 199.60 | 1,769 |
| 2022-11-09 | 181.40 | 185.21 | 181.40 | 185.21 | 185.21 | 849 |
| 2022-11-08 | 182.80 | 182.80 | 182.00 | 182.00 | 182.00 | 12 |
| 2022-11-07 | 181.20 | 181.20 | 175.60 | 177.00 | 177.00 | 3,960 |
| 2022-11-04 | 175.20 | 185.40 | 175.20 | 183.00 | 183.00 | 7,251 |
| 2022-11-03 | 173.60 | 175.60 | 172.60 | 172.80 | 172.80 | 3,440 |
| 2022-11-02 | 169.00 | 176.60 | 169.00 | 175.40 | 175.40 | 8,600 |
| 2022-11-01 | 161.80 | 170.00 | 161.80 | 170.00 | 170.00 | 3,049 |
| 2022-10-31 | 161.20 | 161.20 | 159.80 | 159.80 | 159.80 | 1,771 |
| 2022-10-28 | 157.00 | 165.00 | 157.00 | 163.00 | 163.00 | 5,180 |
| 2022-10-27 | 150.20 | 159.20 | 150.20 | 158.60 | 158.60 | 2,014 |
| 2022-10-26 | 144.60 | 147.60 | 144.05 | 144.05 | 144.05 | 827 |
| 2022-10-24 | 136.40 | 140.40 | 136.40 | 140.40 | 140.40 | 249 |
| 2022-10-21 | 138.00 | 138.20 | 137.00 | 137.00 | 137.00 | 753 |
| 2022-10-20 | 138.00 | 139.00 | 138.00 | 138.20 | 138.20 | 175 |
| 2022-10-19 | 147.20 | 147.80 | 147.20 | 147.80 | 147.80 | 110 |
| 2022-10-18 | 144.20 | 149.00 | 144.20 | 148.40 | 148.40 | 225 |
| 2022-10-17 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 13 |
| 2022-10-14 | 136.20 | 141.20 | 133.40 | 139.40 | 139.40 | 2,133 |
| 2022-10-13 | 129.40 | 132.60 | 129.40 | 130.20 | 130.20 | 1,422 |
| 2022-10-12 | 130.30 | 133.00 | 129.60 | 129.60 | 129.60 | 4,648 |
| 2022-10-11 | 131.00 | 131.60 | 130.40 | 131.00 | 131.00 | 515 |
| 2022-10-10 | 135.00 | 135.60 | 132.00 | 132.00 | 132.00 | 321 |
| 2022-10-07 | 138.40 | 138.40 | 137.00 | 137.00 | 137.00 | 296 |
| 2022-10-06 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 105 |
| 2022-10-05 | 146.00 | 146.96 | 146.00 | 146.96 | 146.96 | 235 |
| 2022-10-04 | 141.20 | 145.80 | 141.20 | 145.80 | 145.80 | 357 |
| 2022-10-03 | 132.20 | 135.20 | 129.80 | 135.20 | 135.20 | 500 |
| 2022-09-30 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | 481 |
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.