Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 230.50 | 231.50 | 220.50 | 226.62 | 226.62 | 2,820 |
| 2022-06-20 | 222.00 | 228.00 | 221.00 | 226.02 | 226.02 | 588 |
| 2022-06-17 | 219.50 | 223.50 | 219.50 | 222.64 | 222.64 | 305 |
| 2022-06-16 | 227.50 | 227.50 | 218.99 | 218.99 | 218.99 | 950 |
| 2022-06-15 | 230.00 | 234.50 | 229.99 | 231.85 | 231.85 | 1,658 |
| 2022-06-14 | 231.00 | 231.00 | 229.76 | 229.76 | 229.76 | 135 |
| 2022-06-13 | 219.50 | 235.50 | 219.00 | 235.50 | 235.50 | 960 |
| 2022-06-10 | 231.00 | 233.00 | 231.00 | 233.00 | 233.00 | 60 |
| 2022-06-09 | 243.50 | 243.50 | 232.00 | 233.51 | 233.51 | 767 |
| 2022-06-08 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 58 |
| 2022-06-07 | 241.50 | 245.50 | 238.00 | 245.49 | 245.49 | 1,345 |
| 2022-06-01 | 246.00 | 246.00 | 236.50 | 236.50 | 236.50 | 2,972 |
| 2022-05-31 | 244.50 | 245.50 | 244.00 | 245.50 | 245.50 | 6,237 |
| 2022-05-30 | 245.00 | 245.50 | 245.00 | 245.50 | 245.50 | 281 |
| 2022-05-27 | 230.00 | 243.50 | 229.50 | 243.50 | 243.50 | 1,279 |
| 2022-05-25 | 222.00 | 223.50 | 222.00 | 223.50 | 223.50 | 158 |
| 2022-05-24 | 233.00 | 233.00 | 226.00 | 233.00 | 233.00 | 1,183 |
| 2022-05-23 | 235.00 | 236.50 | 234.00 | 236.50 | 236.50 | 596 |
| 2022-05-20 | 255.50 | 255.50 | 236.50 | 236.50 | 236.50 | 2,675 |
| 2022-05-19 | 250.00 | 257.00 | 250.00 | 257.00 | 257.00 | 974 |
| 2022-05-18 | 245.50 | 245.50 | 243.00 | 243.00 | 243.00 | 238 |
| 2022-05-17 | 232.00 | 240.50 | 232.00 | 237.49 | 237.49 | 2,435 |
| 2022-05-16 | 228.50 | 229.99 | 225.50 | 229.99 | 229.99 | 1,430 |
| 2022-05-13 | 216.50 | 231.50 | 216.50 | 226.50 | 226.50 | 1,730 |
| 2022-05-12 | 212.00 | 214.00 | 202.50 | 214.00 | 214.00 | 678 |
| 2022-05-11 | 213.00 | 218.00 | 211.50 | 212.51 | 212.51 | 897 |
| 2022-05-10 | 204.50 | 217.00 | 204.00 | 205.76 | 205.76 | 1,039 |
| 2022-05-09 | 218.50 | 218.50 | 199.20 | 199.20 | 199.20 | 586 |
| 2022-05-06 | 220.00 | 222.50 | 215.50 | 221.50 | 221.50 | 1,056 |
| 2022-05-05 | 229.00 | 234.00 | 221.50 | 221.50 | 221.50 | 2,038 |
| 2022-05-04 | 223.50 | 232.00 | 219.50 | 219.50 | 219.50 | 2,447 |
| 2022-05-03 | 213.50 | 219.00 | 211.50 | 219.00 | 219.00 | 1,712 |
| 2022-04-29 | 218.50 | 220.50 | 212.50 | 212.50 | 212.50 | 1,729 |
| 2022-04-28 | 218.00 | 221.50 | 214.00 | 214.00 | 214.00 | 591 |
| 2022-04-27 | 226.50 | 231.50 | 222.50 | 222.50 | 222.50 | 1,897 |
| 2022-04-26 | 241.50 | 241.50 | 224.00 | 225.50 | 225.50 | 476 |
| 2022-04-25 | 244.00 | 244.50 | 238.50 | 238.50 | 238.50 | 2,731 |
| 2022-04-22 | 247.00 | 248.50 | 247.00 | 248.00 | 248.00 | 386 |
| 2022-04-21 | 262.00 | 262.00 | 251.00 | 251.00 | 251.00 | 375 |
| 2022-04-20 | 269.50 | 272.00 | 262.00 | 263.50 | 263.50 | 1,200 |
| 2022-04-19 | 269.00 | 275.00 | 268.00 | 268.45 | 268.45 | 852 |
| 2022-04-14 | 259.50 | 271.50 | 259.50 | 262.93 | 262.93 | 1,709 |
| 2022-04-13 | 263.00 | 263.00 | 256.00 | 256.00 | 256.00 | 428 |
| 2022-04-12 | 267.00 | 270.50 | 262.50 | 267.50 | 267.50 | 1,912 |
| 2022-04-11 | 275.50 | 275.50 | 267.50 | 267.63 | 267.63 | 345 |
| 2022-04-08 | 276.00 | 279.00 | 274.00 | 278.99 | 278.99 | 908 |
| 2022-04-07 | 274.50 | 281.00 | 270.50 | 278.50 | 278.50 | 709 |
| 2022-04-06 | 283.00 | 283.00 | 273.50 | 273.50 | 273.50 | 80 |
| 2022-04-05 | 289.00 | 291.20 | 287.50 | 291.20 | 291.20 | 221 |
| 2022-04-04 | 281.00 | 291.50 | 281.00 | 291.50 | 291.50 | 536 |
| 2022-04-01 | 281.00 | 284.00 | 276.00 | 276.00 | 276.00 | 1,259 |
| 2022-03-31 | 269.00 | 273.50 | 265.50 | 271.00 | 271.00 | 4,962 |
| 2022-03-30 | 264.50 | 273.50 | 264.50 | 273.00 | 273.00 | 958 |
| 2022-03-29 | 257.00 | 263.00 | 257.00 | 263.00 | 263.00 | 241 |
| 2022-03-28 | 247.00 | 249.50 | 247.00 | 247.67 | 247.67 | 1,988 |
| 2022-03-25 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 58 |
| 2022-03-24 | 242.00 | 242.00 | 238.50 | 240.84 | 240.84 | 625 |
| 2022-03-23 | 243.50 | 243.50 | 236.00 | 237.25 | 237.25 | 661 |
| 2022-03-22 | 246.50 | 246.50 | 240.00 | 243.00 | 243.00 | 52 |
| 2022-03-21 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 8 |
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.