Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 248.50 | 248.50 | 243.50 | 247.34 | 247.34 | 219 |
| 2021-12-15 | 247.50 | 247.50 | 245.00 | 247.00 | 247.00 | 2,085 |
| 2021-12-14 | 252.00 | 252.00 | 249.98 | 249.98 | 249.98 | 2,615 |
| 2021-12-13 | 260.00 | 262.00 | 254.00 | 254.00 | 254.00 | 13,799 |
| 2021-12-10 | 261.50 | 261.50 | 261.26 | 261.26 | 261.26 | 1,845 |
| 2021-12-09 | 270.50 | 272.50 | 265.00 | 265.00 | 265.00 | 125 |
| 2021-12-08 | 275.00 | 278.50 | 268.00 | 268.50 | 268.50 | 1,272 |
| 2021-12-07 | 275.00 | 279.00 | 274.50 | 275.98 | 275.98 | 1,738 |
| 2021-12-06 | 265.50 | 267.50 | 265.26 | 267.50 | 267.50 | 657 |
| 2021-12-03 | 279.00 | 279.00 | 267.50 | 268.50 | 268.50 | 915 |
| 2021-12-02 | 286.00 | 287.00 | 278.97 | 279.00 | 279.00 | 2,263 |
| 2021-12-01 | 289.00 | 293.00 | 288.00 | 289.35 | 289.35 | 1,868 |
| 2021-11-30 | 276.00 | 296.53 | 276.00 | 277.38 | 277.38 | 51,884 |
| 2021-11-29 | 276.00 | 278.00 | 272.00 | 276.46 | 276.46 | 1,551 |
| 2021-11-26 | 273.00 | 276.50 | 269.50 | 273.66 | 273.66 | 6,019 |
| 2021-11-25 | 285.00 | 285.00 | 276.50 | 282.00 | 282.00 | 2,347 |
| 2021-11-24 | 280.00 | 287.00 | 280.00 | 285.06 | 285.06 | 604 |
| 2021-11-23 | 302.50 | 302.50 | 297.50 | 300.00 | 300.00 | 314 |
| 2021-11-22 | 312.50 | 323.00 | 309.50 | 309.50 | 309.50 | 972 |
| 2021-11-19 | 311.50 | 313.50 | 311.50 | 313.50 | 313.50 | 1,232 |
| 2021-11-18 | 319.50 | 320.50 | 312.50 | 314.65 | 314.65 | 1,426 |
| 2021-11-17 | 324.50 | 324.50 | 315.00 | 316.00 | 316.00 | 2,946 |
| 2021-11-16 | 327.50 | 327.50 | 325.00 | 325.00 | 325.00 | 287 |
| 2021-11-15 | 333.00 | 333.00 | 329.00 | 329.00 | 329.00 | 941 |
| 2021-11-12 | 337.00 | 338.97 | 336.00 | 336.00 | 336.00 | 1,469 |
| 2021-11-11 | 336.00 | 336.00 | 333.50 | 334.00 | 334.00 | 1,053 |
| 2021-11-10 | 325.00 | 334.50 | 321.50 | 334.50 | 334.50 | 3,637 |
| 2021-11-09 | 336.50 | 336.50 | 329.00 | 331.50 | 331.50 | 1,466 |
| 2021-11-08 | 336.50 | 336.50 | 326.50 | 333.50 | 333.50 | 1,209 |
| 2021-11-05 | 338.00 | 338.00 | 337.00 | 337.00 | 337.00 | 536 |
| 2021-11-04 | 331.00 | 335.50 | 331.00 | 333.50 | 333.50 | 2,332 |
| 2021-11-03 | 341.00 | 341.00 | 330.50 | 330.50 | 330.50 | 2,801 |
| 2021-11-02 | 348.50 | 348.50 | 338.50 | 338.50 | 338.50 | 1,962 |
| 2021-11-01 | 349.00 | 352.50 | 347.00 | 352.50 | 352.50 | 1,284 |
| 2021-10-29 | 344.00 | 348.50 | 338.00 | 340.41 | 340.41 | 4,963 |
| 2021-10-28 | 334.00 | 336.50 | 331.00 | 336.50 | 336.50 | 144 |
| 2021-10-27 | 344.00 | 345.50 | 333.00 | 334.00 | 334.00 | 2,313 |
| 2021-10-26 | 346.50 | 347.00 | 340.50 | 341.37 | 341.37 | 762 |
| 2021-10-25 | 351.00 | 351.00 | 348.00 | 348.80 | 348.80 | 1,441 |
← NewerPage 21 of 21 · 1,239 trading days
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.