Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 137.00 | 138.80 | 137.00 | 138.80 | 138.80 | 197 |
| 2022-09-28 | 143.80 | 143.80 | 139.00 | 140.20 | 140.20 | 381 |
| 2022-09-27 | 153.80 | 154.20 | 144.20 | 146.47 | 146.47 | 10,932 |
| 2022-09-26 | 163.40 | 163.40 | 162.20 | 162.40 | 162.40 | 206 |
| 2022-09-23 | 162.60 | 165.02 | 159.40 | 161.91 | 161.91 | 1,152 |
| 2022-09-21 | 159.80 | 163.40 | 158.60 | 163.40 | 163.40 | 1,672 |
| 2022-09-20 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 95 |
| 2022-09-16 | 172.60 | 172.60 | 170.20 | 170.20 | 170.20 | 258 |
| 2022-09-15 | 179.00 | 179.00 | 173.80 | 173.80 | 173.80 | 10,467 |
| 2022-09-14 | 179.60 | 180.00 | 178.40 | 178.40 | 178.40 | 24 |
| 2022-09-13 | 185.80 | 187.70 | 185.60 | 187.70 | 187.70 | 96 |
| 2022-09-12 | 189.00 | 189.00 | 187.20 | 189.00 | 189.00 | 1,347 |
| 2022-09-09 | 185.60 | 187.60 | 185.60 | 187.60 | 187.60 | 111 |
| 2022-09-07 | 178.00 | 180.00 | 177.84 | 179.00 | 179.00 | 1,132 |
| 2022-09-06 | 183.60 | 183.60 | 182.84 | 182.84 | 182.84 | 168 |
| 2022-09-05 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 172 |
| 2022-09-02 | 179.00 | 185.60 | 179.00 | 180.95 | 180.95 | 166 |
| 2022-09-01 | 180.00 | 180.20 | 179.00 | 179.00 | 179.00 | 354 |
| 2022-08-31 | 184.40 | 185.80 | 184.40 | 185.80 | 185.80 | 589 |
| 2022-08-30 | 184.80 | 184.80 | 181.10 | 181.10 | 181.10 | 183 |
| 2022-08-25 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 75 |
| 2022-08-24 | 185.00 | 189.37 | 185.00 | 189.37 | 189.37 | 144 |
| 2022-08-23 | 195.20 | 195.20 | 194.40 | 194.40 | 194.40 | 335 |
| 2022-08-22 | 196.60 | 196.60 | 192.20 | 193.40 | 193.40 | 667 |
| 2022-08-18 | 203.24 | 203.24 | 203.24 | 203.24 | 203.24 | 114 |
| 2022-08-17 | 207.00 | 207.50 | 207.00 | 207.50 | 207.50 | 4,589 |
| 2022-08-16 | 215.50 | 215.50 | 214.50 | 214.50 | 214.50 | 134 |
| 2022-08-11 | 218.00 | 218.00 | 217.50 | 217.50 | 217.50 | 72 |
| 2022-08-10 | 220.00 | 220.90 | 220.00 | 220.90 | 220.90 | 122 |
| 2022-08-09 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 50 |
| 2022-08-08 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 127 |
| 2022-08-05 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | 208 |
| 2022-08-04 | 226.50 | 231.00 | 226.50 | 231.00 | 231.00 | 557 |
| 2022-08-02 | 217.00 | 217.50 | 217.00 | 217.00 | 217.00 | 260 |
| 2022-08-01 | 229.50 | 229.50 | 224.97 | 224.97 | 224.97 | 252 |
| 2022-07-28 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 25 |
| 2022-07-27 | 223.50 | 223.50 | 223.00 | 223.00 | 223.00 | 122 |
| 2022-07-26 | 221.00 | 222.50 | 221.00 | 221.45 | 221.45 | 317 |
| 2022-07-25 | 221.50 | 221.50 | 221.00 | 221.00 | 221.00 | 24 |
| 2022-07-22 | 228.50 | 228.50 | 225.97 | 225.97 | 225.97 | 463 |
| 2022-07-21 | 222.00 | 223.50 | 220.38 | 223.50 | 223.50 | 553 |
| 2022-07-20 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 47 |
| 2022-07-19 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 78 |
| 2022-07-15 | 217.00 | 219.00 | 217.00 | 219.00 | 219.00 | 60 |
| 2022-07-14 | 224.00 | 224.00 | 218.50 | 218.50 | 218.50 | 88 |
| 2022-07-13 | 232.50 | 232.50 | 222.50 | 227.00 | 227.00 | 1,464 |
| 2022-07-12 | 220.00 | 220.00 | 217.00 | 218.53 | 218.53 | 1,620 |
| 2022-07-11 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 1,024 |
| 2022-07-08 | 218.00 | 222.50 | 216.50 | 216.50 | 216.50 | 609 |
| 2022-07-07 | 215.50 | 216.50 | 214.50 | 216.50 | 216.50 | 254 |
| 2022-07-06 | 218.00 | 220.00 | 216.50 | 218.00 | 218.00 | 1,336 |
| 2022-07-05 | 213.00 | 214.02 | 206.00 | 211.02 | 211.02 | 836 |
| 2022-07-04 | 220.00 | 220.00 | 214.50 | 214.50 | 214.50 | 426 |
| 2022-07-01 | 217.50 | 217.50 | 215.67 | 215.67 | 215.67 | 274 |
| 2022-06-30 | 212.50 | 214.50 | 212.00 | 214.50 | 214.50 | 606 |
| 2022-06-29 | 213.00 | 214.50 | 213.00 | 214.00 | 214.00 | 54 |
| 2022-06-28 | 216.00 | 216.70 | 214.50 | 216.70 | 216.70 | 1,664 |
| 2022-06-27 | 223.00 | 224.50 | 223.00 | 224.50 | 224.50 | 1,385 |
| 2022-06-23 | 220.50 | 220.50 | 218.00 | 218.00 | 218.00 | 72 |
| 2022-06-22 | 212.00 | 227.00 | 211.50 | 227.00 | 227.00 | 4,320 |
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.