Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 282.00 | 288.60 | 281.20 | 288.60 | 288.60 | 266 |
| 2026-05-07 | 280.30 | 283.80 | 279.80 | 283.80 | 283.80 | 590 |
| 2026-05-06 | 273.60 | 287.40 | 272.20 | 281.00 | 281.00 | 6,899 |
| 2026-05-05 | 274.20 | 275.40 | 268.40 | 270.60 | 270.60 | 3,084 |
| 2026-05-04 | 278.00 | 278.00 | 271.20 | 276.40 | 276.40 | 1,120 |
| 2026-05-01 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-04-30 | 273.80 | 274.90 | 272.60 | 274.00 | 274.00 | 3,714 |
| 2026-04-29 | 278.00 | 278.70 | 270.10 | 277.20 | 277.20 | 1,393 |
| 2026-04-28 | 272.60 | 279.80 | 270.20 | 270.20 | 270.20 | 3,747 |
| 2026-04-27 | 288.00 | 288.00 | 275.40 | 279.80 | 279.80 | 10,066 |
| 2026-04-24 | 299.80 | 300.00 | 278.70 | 281.00 | 281.00 | 15,912 |
| 2026-04-23 | 308.00 | 308.00 | 294.60 | 301.80 | 301.80 | 1,415 |
| 2026-04-22 | 302.40 | 304.90 | 292.40 | 298.60 | 298.60 | 14,192 |
| 2026-04-21 | 301.10 | 308.60 | 299.80 | 306.80 | 306.80 | 20,461 |
| 2026-04-20 | 298.00 | 300.40 | 295.40 | 296.94 | 296.94 | 20,440 |
| 2026-04-17 | 298.60 | 304.80 | 297.50 | 301.00 | 301.00 | 2,382 |
| 2026-04-16 | 291.20 | 305.40 | 291.20 | 300.00 | 300.00 | 18,327 |
| 2026-04-15 | 282.80 | 289.40 | 282.80 | 288.00 | 288.00 | 4,079 |
| 2026-04-14 | 270.80 | 279.00 | 270.80 | 274.32 | 274.32 | 2,236 |
| 2026-04-13 | 261.00 | 265.60 | 259.00 | 263.40 | 263.40 | 3,513 |
| 2026-04-10 | 260.00 | 266.40 | 260.00 | 264.00 | 264.00 | 12,573 |
| 2026-04-09 | 252.60 | 256.00 | 250.00 | 252.60 | 252.60 | 7,730 |
| 2026-04-08 | 255.00 | 260.00 | 252.80 | 253.90 | 253.90 | 20,417 |
| 2026-04-07 | 238.20 | 247.40 | 238.20 | 244.76 | 244.76 | 28,216 |
| 2026-04-02 | 239.90 | 242.00 | 238.80 | 239.80 | 239.80 | 1,606 |
| 2026-04-01 | 241.40 | 251.20 | 241.40 | 245.80 | 245.80 | 42,827 |
| 2026-03-31 | 221.40 | 228.80 | 217.40 | 228.80 | 228.80 | 2,958 |
| 2026-03-30 | 220.00 | 220.20 | 213.20 | 220.20 | 220.20 | 20,367 |
| 2026-03-27 | 225.20 | 225.20 | 220.80 | 222.80 | 222.80 | 11,084 |
| 2026-03-26 | 218.00 | 228.80 | 216.40 | 226.00 | 226.00 | 4,148 |
| 2026-03-25 | 217.40 | 221.80 | 214.70 | 218.60 | 218.60 | 15,960 |
| 2026-03-24 | 190.20 | 210.00 | 190.20 | 207.00 | 207.00 | 19,130 |
| 2026-03-23 | 185.10 | 192.50 | 185.10 | 192.00 | 192.00 | 574 |
| 2026-03-20 | 180.80 | 181.50 | 180.55 | 181.50 | 181.50 | 119 |
| 2026-03-19 | 180.90 | 181.30 | 180.25 | 181.30 | 181.30 | 406 |
| 2026-03-18 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | 58 |
| 2026-03-17 | 183.20 | 189.10 | 182.20 | 187.60 | 187.60 | 684 |
| 2026-03-16 | 179.35 | 186.70 | 179.35 | 186.70 | 186.70 | 1,345 |
| 2026-03-13 | 180.20 | 181.00 | 178.20 | 178.45 | 178.45 | 319 |
| 2026-03-12 | 184.50 | 184.50 | 178.60 | 180.40 | 180.40 | 714 |
| 2026-03-11 | 179.40 | 184.80 | 179.40 | 182.90 | 182.90 | 265 |
| 2026-03-10 | 184.90 | 184.90 | 183.65 | 183.90 | 183.90 | 2,536 |
| 2026-03-09 | 177.35 | 180.60 | 175.20 | 180.00 | 180.00 | 1,807 |
| 2026-03-06 | 182.30 | 182.70 | 181.00 | 182.10 | 182.10 | 1,188 |
| 2026-03-05 | 181.30 | 181.80 | 179.60 | 181.50 | 181.50 | 678 |
| 2026-03-04 | 176.90 | 182.70 | 176.90 | 182.70 | 182.70 | 826 |
| 2026-03-03 | 174.90 | 178.90 | 172.90 | 175.80 | 175.80 | 11,075 |
| 2026-03-02 | 181.25 | 183.15 | 180.40 | 180.80 | 180.80 | 525 |
| 2026-02-27 | 183.40 | 187.50 | 181.20 | 187.48 | 187.48 | 3,720 |
| 2026-02-26 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 0 |
| 2026-02-25 | 180.00 | 182.60 | 179.70 | 181.20 | 181.20 | 2,351 |
| 2026-02-24 | 177.20 | 178.60 | 175.00 | 177.20 | 177.20 | 18,318 |
| 2026-02-23 | 185.90 | 187.65 | 180.50 | 181.40 | 181.40 | 7,815 |
| 2026-02-20 | 184.60 | 189.10 | 184.60 | 189.10 | 189.10 | 980 |
| 2026-02-19 | 179.70 | 188.80 | 179.70 | 185.40 | 185.40 | 1,443 |
| 2026-02-18 | 179.30 | 181.10 | 176.70 | 180.50 | 180.50 | 18,847 |
| 2026-02-17 | 181.35 | 182.10 | 180.00 | 180.50 | 180.50 | 16,024 |
| 2026-02-16 | 187.00 | 187.00 | 183.30 | 183.90 | 183.90 | 260 |
| 2026-02-13 | 187.00 | 187.00 | 180.85 | 184.60 | 184.60 | 1,076 |
| 2026-02-12 | 182.10 | 187.70 | 181.40 | 184.70 | 184.70 | 7,901 |
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.