Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 190.55 | 190.55 | 180.90 | 180.90 | 180.90 | 48,400 |
| 2026-02-10 | 194.00 | 197.05 | 189.50 | 191.40 | 191.40 | 2,449 |
| 2026-02-09 | 202.80 | 204.20 | 190.20 | 193.50 | 193.50 | 15,045 |
| 2026-02-06 | 200.60 | 203.40 | 198.10 | 198.10 | 198.10 | 2,769 |
| 2026-02-05 | 206.90 | 212.60 | 206.60 | 210.07 | 210.07 | 1,916 |
| 2026-02-04 | 210.40 | 210.40 | 203.20 | 207.59 | 207.59 | 6,254 |
| 2026-02-03 | 211.00 | 215.60 | 210.00 | 212.77 | 212.77 | 4,539 |
| 2026-02-02 | 221.80 | 224.85 | 216.00 | 219.43 | 219.43 | 3,052 |
| 2026-01-30 | 236.60 | 236.60 | 222.00 | 225.20 | 225.20 | 5,050 |
| 2026-01-29 | 229.60 | 239.60 | 229.60 | 233.90 | 233.90 | 7,608 |
| 2026-01-28 | 228.30 | 229.60 | 215.80 | 222.28 | 222.28 | 13,607 |
| 2026-01-27 | 247.20 | 248.20 | 203.80 | 216.09 | 216.09 | 52,146 |
| 2026-01-26 | 218.80 | 221.40 | 214.80 | 221.40 | 221.40 | 21,314 |
| 2026-01-23 | 223.90 | 226.00 | 223.20 | 223.94 | 223.94 | 23,798 |
| 2026-01-22 | 215.00 | 224.80 | 215.00 | 219.86 | 219.86 | 4,391 |
| 2026-01-21 | 210.60 | 211.60 | 205.60 | 209.20 | 209.20 | 20,708 |
| 2026-01-20 | 205.20 | 214.20 | 201.20 | 207.96 | 207.96 | 10,039 |
| 2026-01-19 | 201.60 | 203.20 | 198.05 | 199.56 | 199.56 | 3,682 |
| 2026-01-16 | 213.20 | 214.60 | 207.80 | 212.61 | 212.61 | 4,084 |
| 2026-01-15 | 211.60 | 218.80 | 211.40 | 215.02 | 215.02 | 17,114 |
| 2026-01-14 | 197.50 | 202.40 | 197.50 | 200.65 | 200.65 | 7,949 |
| 2026-01-13 | 193.90 | 195.40 | 193.64 | 193.76 | 193.76 | 4,687 |
| 2026-01-12 | 193.40 | 195.35 | 192.10 | 193.10 | 193.10 | 8,018 |
| 2026-01-09 | 189.00 | 196.90 | 187.30 | 194.90 | 194.90 | 3,803 |
| 2026-01-08 | 185.30 | 187.60 | 180.20 | 183.53 | 183.53 | 9,157 |
| 2026-01-07 | 175.45 | 190.50 | 175.45 | 185.86 | 185.86 | 19,792 |
| 2026-01-06 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 0 |
| 2026-01-05 | 176.70 | 178.40 | 173.90 | 174.89 | 174.89 | 8,507 |
| 2026-01-02 | 184.20 | 184.20 | 179.60 | 183.51 | 183.51 | 3,114 |
| 2025-12-31 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | 0 |
| 2025-12-30 | 186.90 | 187.10 | 184.40 | 184.69 | 184.69 | 4,835 |
| 2025-12-29 | 186.40 | 189.50 | 185.60 | 186.14 | 186.14 | 1,595 |
| 2025-12-24 | 184.24 | 184.24 | 184.24 | 184.24 | 184.24 | 0 |
| 2025-12-23 | 184.10 | 184.24 | 182.70 | 184.24 | 184.24 | 1,058 |
| 2025-12-22 | 187.05 | 187.05 | 182.80 | 185.31 | 185.31 | 2,017 |
| 2025-12-19 | 186.30 | 187.05 | 183.30 | 184.91 | 184.91 | 5,171 |
| 2025-12-18 | 183.90 | 185.90 | 181.30 | 183.64 | 183.64 | 1,196 |
| 2025-12-17 | 181.60 | 184.30 | 181.50 | 182.61 | 182.61 | 2,292 |
| 2025-12-16 | 177.80 | 183.50 | 177.80 | 181.45 | 181.45 | 571 |
| 2025-12-15 | 176.40 | 176.40 | 172.90 | 174.41 | 174.41 | 2,097 |
| 2025-12-12 | 181.60 | 181.60 | 177.50 | 177.80 | 177.80 | 4,382 |
| 2025-12-11 | 178.00 | 183.85 | 177.95 | 178.71 | 178.71 | 2,465 |
| 2025-12-10 | 178.00 | 178.00 | 175.60 | 176.85 | 176.85 | 215 |
| 2025-12-09 | 183.45 | 183.45 | 176.60 | 180.10 | 180.10 | 9,726 |
| 2025-12-08 | 185.70 | 185.70 | 183.90 | 183.90 | 183.90 | 838 |
| 2025-12-05 | 183.15 | 187.50 | 183.05 | 184.97 | 184.97 | 1,132 |
| 2025-12-04 | 174.55 | 178.40 | 173.40 | 175.80 | 175.80 | 5,004 |
| 2025-12-03 | 172.80 | 173.10 | 171.45 | 171.45 | 171.45 | 253 |
| 2025-12-02 | 178.05 | 178.05 | 172.40 | 176.28 | 176.28 | 2,059 |
| 2025-12-01 | 185.10 | 185.10 | 177.80 | 179.25 | 179.25 | 488 |
| 2025-11-28 | 185.45 | 186.30 | 182.85 | 185.75 | 185.75 | 13,672 |
| 2025-11-27 | 177.45 | 186.90 | 176.50 | 183.50 | 183.50 | 2,139 |
| 2025-11-26 | 185.00 | 185.00 | 183.20 | 184.07 | 184.07 | 10,402 |
| 2025-11-25 | 185.90 | 185.90 | 181.90 | 183.32 | 183.32 | 1,487 |
| 2025-11-24 | 171.70 | 179.80 | 171.70 | 176.23 | 176.23 | 10,613 |
| 2025-11-21 | 163.30 | 165.30 | 163.30 | 164.57 | 164.57 | 13,515 |
| 2025-11-20 | 167.60 | 167.60 | 164.90 | 167.44 | 167.44 | 6,394 |
| 2025-11-19 | 164.10 | 165.00 | 163.00 | 165.00 | 165.00 | 379 |
| 2025-11-18 | 163.60 | 167.90 | 162.40 | 167.00 | 167.00 | 14,742 |
| 2025-11-17 | 165.00 | 165.40 | 162.70 | 163.15 | 163.15 | 5,378 |
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.