Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 266.40 | 266.80 | 263.20 | 264.40 | 264.40 | 3,872 |
| 2026-07-30 | 256.80 | 262.60 | 256.20 | 260.40 | 260.40 | 970 |
| 2026-07-29 | 252.00 | 255.70 | 252.00 | 255.00 | 255.00 | 1,877 |
| 2026-07-28 | 245.20 | 251.80 | 242.80 | 250.80 | 250.80 | 7,484 |
| 2026-07-27 | 238.20 | 250.00 | 238.20 | 248.40 | 248.40 | 1,299 |
| 2026-07-24 | 237.00 | 237.80 | 235.20 | 235.60 | 235.60 | 376 |
| 2026-07-23 | 238.60 | 242.00 | 238.60 | 238.60 | 238.60 | 73 |
| 2026-07-22 | 236.00 | 247.00 | 234.60 | 242.00 | 242.00 | 3,560 |
| 2026-07-21 | 236.00 | 236.20 | 233.60 | 234.20 | 234.20 | 883 |
| 2026-07-20 | 238.80 | 243.40 | 238.00 | 239.20 | 239.20 | 3,600 |
| 2026-07-17 | 249.20 | 249.20 | 239.40 | 239.40 | 239.40 | 10,900 |
| 2026-07-16 | 241.60 | 247.00 | 241.60 | 244.60 | 244.60 | 10,763 |
| 2026-07-15 | 255.40 | 257.20 | 229.80 | 235.11 | 235.11 | 11,141 |
| 2026-07-14 | 264.60 | 264.60 | 256.40 | 258.62 | 258.62 | 969 |
| 2026-07-13 | 282.60 | 283.40 | 278.60 | 280.80 | 280.80 | 290 |
| 2026-07-10 | 286.80 | 287.00 | 281.00 | 281.00 | 281.00 | 958 |
| 2026-07-09 | 281.00 | 286.00 | 277.00 | 282.80 | 282.80 | 236 |
| 2026-07-08 | 277.20 | 281.40 | 276.20 | 279.08 | 279.08 | 355 |
| 2026-07-07 | 285.80 | 285.80 | 284.20 | 284.20 | 284.20 | 119 |
| 2026-07-06 | 282.00 | 284.00 | 280.50 | 284.00 | 284.00 | 816 |
| 2026-07-03 | 263.60 | 280.00 | 263.60 | 276.20 | 276.20 | 19,441 |
| 2026-07-02 | 256.20 | 262.52 | 256.20 | 261.00 | 261.00 | 5,443 |
| 2026-07-01 | 267.60 | 267.60 | 248.60 | 255.60 | 255.60 | 6,091 |
| 2026-06-30 | 257.00 | 260.60 | 253.20 | 259.60 | 259.60 | 8,783 |
| 2026-06-29 | 262.00 | 262.20 | 256.40 | 256.40 | 256.40 | 7,108 |
| 2026-06-26 | 249.80 | 259.60 | 249.20 | 259.00 | 259.00 | 1,350 |
| 2026-06-25 | 252.10 | 258.60 | 252.10 | 255.60 | 255.60 | 8,506 |
| 2026-06-24 | 256.40 | 256.40 | 249.80 | 250.80 | 250.80 | 10,512 |
| 2026-06-23 | 246.80 | 259.00 | 242.40 | 257.00 | 257.00 | 40,885 |
| 2026-06-22 | 252.20 | 253.00 | 247.00 | 247.20 | 247.20 | 13,955 |
| 2026-06-19 | 252.85 | 252.85 | 252.85 | 252.85 | 252.85 | 0 |
| 2026-06-18 | 257.00 | 257.00 | 249.40 | 252.85 | 252.85 | 115,311 |
| 2026-06-17 | 259.60 | 260.60 | 251.80 | 255.40 | 255.40 | 6,263 |
| 2026-06-16 | 271.20 | 272.00 | 262.20 | 262.20 | 262.20 | 470 |
| 2026-06-15 | 276.80 | 277.60 | 269.40 | 271.80 | 271.80 | 3,828 |
| 2026-06-12 | 272.00 | 275.00 | 265.40 | 274.20 | 274.20 | 880 |
| 2026-06-11 | 270.60 | 272.40 | 267.00 | 267.00 | 267.00 | 390 |
| 2026-06-10 | 270.20 | 275.40 | 270.20 | 271.40 | 271.40 | 1,704 |
| 2026-06-09 | 273.50 | 275.20 | 270.80 | 270.80 | 270.80 | 580 |
| 2026-06-08 | 275.20 | 278.20 | 273.00 | 273.40 | 273.40 | 626 |
| 2026-06-05 | 282.40 | 282.40 | 278.20 | 278.20 | 278.20 | 1,087 |
| 2026-06-04 | 281.80 | 284.40 | 277.00 | 280.80 | 280.80 | 4,698 |
| 2026-06-03 | 280.00 | 283.60 | 274.30 | 276.60 | 276.60 | 7,493 |
| 2026-06-02 | 270.40 | 278.20 | 270.40 | 278.06 | 278.06 | 7,395 |
| 2026-06-01 | 273.00 | 274.80 | 266.20 | 268.20 | 268.20 | 6,929 |
| 2026-05-29 | 289.80 | 290.60 | 274.80 | 275.80 | 275.80 | 8,946 |
| 2026-05-28 | 287.40 | 291.00 | 286.80 | 291.00 | 291.00 | 384 |
| 2026-05-27 | 297.80 | 297.80 | 289.35 | 290.00 | 290.00 | 1,323 |
| 2026-05-26 | 293.00 | 293.60 | 286.80 | 292.00 | 292.00 | 5,212 |
| 2026-05-25 | 299.60 | 299.60 | 291.81 | 291.81 | 291.81 | 1,109 |
| 2026-05-22 | 298.00 | 298.00 | 292.60 | 293.20 | 293.20 | 6,988 |
| 2026-05-21 | 287.00 | 293.00 | 287.00 | 293.00 | 293.00 | 5,361 |
| 2026-05-20 | 287.20 | 291.40 | 285.00 | 287.60 | 287.60 | 4,785 |
| 2026-05-19 | 283.60 | 290.80 | 281.40 | 282.63 | 282.63 | 1,180 |
| 2026-05-18 | 283.00 | 290.00 | 281.80 | 281.80 | 281.80 | 5,486 |
| 2026-05-15 | 285.20 | 288.00 | 285.20 | 286.00 | 286.00 | 270 |
| 2026-05-14 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | 0 |
| 2026-05-13 | 280.20 | 282.20 | 280.20 | 282.20 | 282.20 | 658 |
| 2026-05-12 | 289.20 | 289.20 | 278.60 | 278.60 | 278.60 | 5,992 |
| 2026-05-11 | 288.80 | 300.80 | 288.80 | 300.00 | 300.00 | 10,628 |
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.