Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 249.50 | 252.50 | 242.50 | 250.50 | 250.50 | 770 |
| 2022-03-17 | 245.68 | 245.68 | 245.68 | 245.68 | 245.68 | 307 |
| 2022-03-16 | 236.00 | 245.00 | 236.00 | 243.50 | 243.50 | 662 |
| 2022-03-15 | 230.00 | 232.50 | 228.50 | 230.50 | 230.50 | 3,031 |
| 2022-03-14 | 223.00 | 228.50 | 222.00 | 228.50 | 228.50 | 1,191 |
| 2022-03-11 | 220.50 | 224.00 | 220.00 | 222.00 | 222.00 | 1,859 |
| 2022-03-10 | 235.00 | 235.00 | 226.50 | 226.50 | 226.50 | 2,307 |
| 2022-03-09 | 240.00 | 244.00 | 232.00 | 232.00 | 232.00 | 1,135 |
| 2022-03-08 | 237.00 | 242.50 | 232.50 | 236.00 | 236.00 | 1,076 |
| 2022-03-07 | 234.50 | 235.11 | 233.00 | 233.50 | 233.50 | 2,399 |
| 2022-03-04 | 244.50 | 244.50 | 238.50 | 240.00 | 240.00 | 181 |
| 2022-03-03 | 246.00 | 251.00 | 242.50 | 244.00 | 244.00 | 2,556 |
| 2022-03-02 | 233.50 | 249.50 | 233.50 | 248.00 | 248.00 | 5,157 |
| 2022-03-01 | 236.50 | 241.50 | 233.50 | 239.50 | 239.50 | 5,060 |
| 2022-02-28 | 226.50 | 244.00 | 225.00 | 244.00 | 244.00 | 4,691 |
| 2022-02-25 | 224.51 | 224.51 | 224.51 | 224.51 | 224.51 | 50 |
| 2022-02-24 | 204.00 | 217.00 | 204.00 | 216.30 | 216.30 | 755 |
| 2022-02-23 | 223.00 | 223.00 | 217.50 | 217.50 | 217.50 | 1,833 |
| 2022-02-22 | 229.00 | 229.00 | 225.00 | 227.95 | 227.95 | 9,614 |
| 2022-02-21 | 228.00 | 228.00 | 226.47 | 226.50 | 226.50 | 5,640 |
| 2022-02-18 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | 354 |
| 2022-02-17 | 268.00 | 268.00 | 257.00 | 257.50 | 257.50 | 3,830 |
| 2022-02-16 | 276.00 | 276.00 | 268.00 | 268.50 | 268.50 | 941 |
| 2022-02-15 | 262.50 | 273.00 | 262.50 | 271.00 | 271.00 | 1,023 |
| 2022-02-14 | 268.50 | 268.50 | 258.00 | 262.50 | 262.50 | 7,042 |
| 2022-02-11 | 276.50 | 280.50 | 274.50 | 274.50 | 274.50 | 2,816 |
| 2022-02-10 | 286.00 | 286.00 | 276.24 | 276.24 | 276.24 | 839 |
| 2022-02-09 | 276.00 | 283.50 | 276.00 | 283.00 | 283.00 | 510 |
| 2022-02-08 | 284.00 | 284.00 | 265.00 | 267.76 | 267.76 | 2,208 |
| 2022-02-07 | 302.00 | 302.00 | 290.00 | 295.98 | 295.98 | 1,738 |
| 2022-02-04 | 300.00 | 302.50 | 294.00 | 296.58 | 296.58 | 2,723 |
| 2022-02-03 | 308.50 | 308.50 | 291.00 | 291.00 | 291.00 | 3,378 |
| 2022-02-02 | 288.00 | 312.50 | 288.00 | 306.50 | 306.50 | 6,341 |
| 2022-02-01 | 268.50 | 280.50 | 268.50 | 279.00 | 279.00 | 3,783 |
| 2022-01-31 | 264.00 | 268.00 | 259.00 | 262.50 | 262.50 | 1,189 |
| 2022-01-28 | 246.50 | 258.20 | 246.50 | 258.20 | 258.20 | 721 |
| 2022-01-27 | 235.00 | 259.00 | 235.00 | 255.97 | 255.97 | 3,527 |
| 2022-01-26 | 220.50 | 234.50 | 220.50 | 229.00 | 229.00 | 1,984 |
| 2022-01-25 | 231.50 | 232.00 | 214.00 | 214.00 | 214.00 | 3,802 |
| 2022-01-24 | 249.50 | 251.50 | 232.50 | 235.00 | 235.00 | 2,257 |
| 2022-01-21 | 235.50 | 235.50 | 229.50 | 230.11 | 230.11 | 2,375 |
| 2022-01-20 | 233.50 | 243.50 | 233.50 | 240.39 | 240.39 | 4,616 |
| 2022-01-19 | 212.00 | 238.50 | 212.00 | 234.87 | 234.87 | 10,920 |
| 2022-01-18 | 227.50 | 229.00 | 217.00 | 217.68 | 217.68 | 2,582 |
| 2022-01-17 | 231.50 | 231.50 | 218.00 | 221.52 | 221.52 | 1,996 |
| 2022-01-14 | 246.00 | 248.00 | 234.00 | 234.00 | 234.00 | 1,954 |
| 2022-01-13 | 261.00 | 261.00 | 250.00 | 254.56 | 254.56 | 800 |
| 2022-01-12 | 269.00 | 269.00 | 259.50 | 263.53 | 263.53 | 1,746 |
| 2022-01-11 | 277.00 | 287.50 | 268.00 | 282.90 | 282.90 | 15,850 |
| 2022-01-10 | 254.50 | 254.50 | 250.50 | 253.78 | 253.78 | 9,053 |
| 2022-01-07 | 263.50 | 264.00 | 255.50 | 256.00 | 256.00 | 4,366 |
| 2022-01-05 | 265.00 | 265.50 | 261.50 | 264.22 | 264.22 | 4,707 |
| 2022-01-04 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 55 |
| 2021-12-30 | 275.00 | 279.50 | 274.50 | 278.50 | 278.50 | 1,421 |
| 2021-12-29 | 274.50 | 276.50 | 274.50 | 276.50 | 276.50 | 541 |
| 2021-12-23 | 263.50 | 267.00 | 263.50 | 265.50 | 265.50 | 652 |
| 2021-12-22 | 261.00 | 262.16 | 260.50 | 260.50 | 260.50 | 1,605 |
| 2021-12-21 | 250.00 | 259.50 | 250.00 | 259.50 | 259.50 | 1,670 |
| 2021-12-20 | 246.50 | 247.50 | 246.00 | 247.50 | 247.50 | 599 |
| 2021-12-17 | 246.00 | 251.50 | 246.00 | 250.50 | 250.50 | 837 |
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.