Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 168.75 | 169.30 | 162.90 | 165.74 | 165.74 | 6,868 |
| 2025-11-13 | 168.90 | 170.20 | 166.90 | 169.20 | 169.20 | 7,678 |
| 2025-11-12 | 169.30 | 171.31 | 168.20 | 168.56 | 168.56 | 4,663 |
| 2025-11-11 | 168.70 | 171.00 | 167.80 | 168.72 | 168.72 | 8,012 |
| 2025-11-10 | 171.80 | 171.80 | 166.70 | 166.99 | 166.99 | 2,756 |
| 2025-11-07 | 176.00 | 176.00 | 168.50 | 170.81 | 170.81 | 2,720 |
| 2025-11-06 | 175.20 | 175.55 | 170.75 | 174.70 | 174.70 | 2,196 |
| 2025-11-05 | 177.40 | 177.40 | 176.10 | 176.10 | 176.10 | 381 |
| 2025-11-04 | 181.00 | 184.10 | 177.10 | 178.80 | 178.80 | 11,981 |
| 2025-11-03 | 186.00 | 186.00 | 183.15 | 183.15 | 183.15 | 1,759 |
| 2025-10-31 | 187.70 | 189.50 | 187.70 | 189.23 | 189.23 | 600 |
| 2025-10-30 | 185.70 | 189.85 | 185.70 | 187.42 | 187.42 | 5,750 |
| 2025-10-29 | 188.60 | 193.75 | 187.60 | 187.60 | 187.60 | 2,187 |
| 2025-10-28 | 190.50 | 190.80 | 189.09 | 190.80 | 190.80 | 5,216 |
| 2025-10-27 | 195.50 | 198.95 | 193.55 | 196.66 | 196.66 | 3,421 |
| 2025-10-24 | 187.00 | 206.00 | 187.00 | 194.30 | 194.30 | 52,485 |
| 2025-10-23 | 190.65 | 193.30 | 179.80 | 182.99 | 182.99 | 12,085 |
| 2025-10-22 | 178.60 | 181.40 | 177.00 | 180.70 | 180.70 | 31,357 |
| 2025-10-21 | 176.40 | 181.10 | 175.68 | 175.68 | 175.68 | 4,326 |
| 2025-10-20 | 174.40 | 176.95 | 173.00 | 174.51 | 174.51 | 7,472 |
| 2025-10-17 | 165.30 | 170.00 | 164.85 | 168.75 | 168.75 | 13,532 |
| 2025-10-16 | 164.00 | 164.70 | 162.80 | 163.02 | 163.02 | 8,457 |
| 2025-10-15 | 163.15 | 163.15 | 160.80 | 161.77 | 161.77 | 5,729 |
| 2025-10-14 | 163.10 | 163.10 | 161.56 | 161.56 | 161.56 | 8,053 |
| 2025-10-13 | 164.90 | 167.35 | 163.10 | 164.97 | 164.97 | 2,967 |
| 2025-10-10 | 167.00 | 168.35 | 165.70 | 168.35 | 168.35 | 3,536 |
| 2025-10-09 | 172.85 | 172.85 | 168.50 | 171.00 | 171.00 | 1,730 |
| 2025-10-08 | 170.30 | 172.75 | 170.20 | 170.50 | 170.50 | 4,326 |
| 2025-10-07 | 171.40 | 172.00 | 167.90 | 170.39 | 170.39 | 3,478 |
| 2025-10-06 | 166.60 | 176.50 | 166.60 | 173.05 | 173.05 | 15,978 |
| 2025-10-03 | 167.50 | 168.20 | 162.80 | 165.39 | 165.39 | 3,601 |
| 2025-10-02 | 165.70 | 171.20 | 163.90 | 168.85 | 168.85 | 15,470 |
| 2025-10-01 | 173.95 | 173.95 | 168.70 | 171.07 | 171.07 | 15,378 |
| 2025-09-30 | 176.00 | 177.65 | 171.00 | 175.30 | 175.30 | 4,518 |
| 2025-09-29 | 175.90 | 176.65 | 175.10 | 175.46 | 175.46 | 2,469 |
| 2025-09-26 | 169.40 | 174.75 | 169.40 | 171.82 | 171.82 | 2,201 |
| 2025-09-25 | 169.80 | 169.80 | 166.00 | 167.85 | 167.85 | 6,665 |
| 2025-09-24 | 174.05 | 174.30 | 171.90 | 173.90 | 173.90 | 9,492 |
| 2025-09-23 | 182.75 | 182.75 | 176.00 | 182.52 | 182.52 | 9,128 |
| 2025-09-22 | 185.40 | 185.40 | 177.50 | 179.55 | 179.55 | 9,487 |
| 2025-09-19 | 178.90 | 184.70 | 178.90 | 181.38 | 181.38 | 9,938 |
| 2025-09-18 | 178.80 | 181.65 | 177.75 | 180.93 | 180.93 | 10,344 |
| 2025-09-17 | 176.20 | 176.60 | 176.00 | 176.05 | 176.05 | 976 |
| 2025-09-16 | 174.70 | 175.75 | 172.70 | 173.79 | 173.79 | 1,628 |
| 2025-09-15 | 177.50 | 180.80 | 175.40 | 180.60 | 180.60 | 8,275 |
| 2025-09-12 | 177.00 | 179.30 | 173.45 | 175.63 | 175.63 | 23,182 |
| 2025-09-11 | 177.80 | 180.40 | 176.60 | 179.03 | 179.03 | 27,657 |
| 2025-09-10 | 174.40 | 181.30 | 174.30 | 179.08 | 179.08 | 22,438 |
| 2025-09-09 | 174.00 | 175.30 | 169.90 | 171.85 | 171.85 | 42,817 |
| 2025-09-08 | 171.60 | 173.80 | 168.15 | 170.22 | 170.22 | 37,449 |
| 2025-09-05 | 167.25 | 170.30 | 165.60 | 168.83 | 168.83 | 11,733 |
| 2025-09-04 | 165.10 | 166.10 | 163.60 | 165.08 | 165.08 | 8,901 |
| 2025-09-03 | 172.90 | 172.90 | 166.40 | 168.92 | 168.92 | 11,260 |
| 2025-09-02 | 177.40 | 177.40 | 169.50 | 172.44 | 172.44 | 6,249 |
| 2025-09-01 | 168.90 | 178.30 | 168.00 | 174.53 | 174.53 | 9,788 |
| 2025-08-29 | 174.00 | 174.00 | 167.70 | 169.51 | 169.51 | 9,321 |
| 2025-08-28 | 175.60 | 177.40 | 174.60 | 175.94 | 175.94 | 7,034 |
| 2025-08-27 | 175.30 | 176.00 | 171.85 | 173.02 | 173.02 | 37,866 |
| 2025-08-26 | 179.40 | 181.20 | 175.80 | 178.68 | 178.68 | 5,565 |
| 2025-08-25 | 180.80 | 185.75 | 180.60 | 182.59 | 182.59 | 1,840 |
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.