Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 177.45 | 182.20 | 174.60 | 180.76 | 180.76 | 10,724 |
| 2025-08-21 | 178.40 | 178.40 | 176.00 | 177.80 | 177.80 | 10,126 |
| 2025-08-20 | 180.60 | 181.40 | 177.60 | 180.12 | 180.12 | 3,913 |
| 2025-08-19 | 184.20 | 184.80 | 182.73 | 182.73 | 182.73 | 1,871 |
| 2025-08-18 | 184.30 | 185.10 | 179.20 | 180.60 | 180.60 | 5,392 |
| 2025-08-15 | 186.90 | 186.90 | 183.10 | 186.53 | 186.53 | 2,375 |
| 2025-08-14 | 177.50 | 186.40 | 176.50 | 180.90 | 180.90 | 60,169 |
| 2025-08-13 | 183.70 | 183.70 | 178.80 | 179.10 | 179.10 | 104,674 |
| 2025-08-12 | 182.80 | 183.40 | 180.10 | 181.99 | 181.99 | 1,208 |
| 2025-08-11 | 186.20 | 188.80 | 183.00 | 183.80 | 183.80 | 11,051 |
| 2025-08-08 | 191.50 | 191.50 | 189.10 | 190.06 | 190.06 | 992 |
| 2025-08-07 | 191.10 | 193.60 | 189.35 | 191.90 | 191.90 | 9,288 |
| 2025-08-06 | 197.20 | 198.40 | 193.80 | 194.91 | 194.91 | 2,597 |
| 2025-08-05 | 194.30 | 196.70 | 193.60 | 195.37 | 195.37 | 7,262 |
| 2025-08-04 | 197.50 | 200.60 | 195.40 | 199.70 | 199.70 | 2,242 |
| 2025-08-01 | 200.00 | 200.30 | 195.40 | 199.28 | 199.28 | 9,150 |
| 2025-07-31 | 204.80 | 205.00 | 200.20 | 203.09 | 203.09 | 9,255 |
| 2025-07-30 | 197.70 | 206.20 | 197.70 | 203.69 | 203.69 | 7,308 |
| 2025-07-29 | 195.40 | 203.60 | 194.60 | 194.95 | 194.95 | 10,362 |
| 2025-07-28 | 231.20 | 231.40 | 220.20 | 220.80 | 220.80 | 1,329 |
| 2025-07-25 | 222.00 | 227.20 | 222.00 | 225.27 | 225.27 | 774 |
| 2025-07-24 | 225.40 | 229.00 | 224.80 | 227.13 | 227.13 | 6,259 |
| 2025-07-23 | 220.00 | 221.80 | 217.20 | 218.86 | 218.86 | 2,655 |
| 2025-07-22 | 216.20 | 217.20 | 209.40 | 216.88 | 216.88 | 3,899 |
| 2025-07-21 | 219.80 | 224.20 | 215.80 | 218.30 | 218.30 | 7,663 |
| 2025-07-18 | 209.80 | 213.60 | 208.60 | 213.60 | 213.60 | 4,672 |
| 2025-07-17 | 218.20 | 218.80 | 212.00 | 216.12 | 216.12 | 1,168 |
| 2025-07-16 | 225.20 | 226.20 | 219.50 | 224.40 | 224.40 | 8,468 |
| 2025-07-15 | 216.80 | 231.40 | 216.80 | 224.40 | 224.40 | 9,846 |
| 2025-07-14 | 209.00 | 224.00 | 209.00 | 218.20 | 218.20 | 15,044 |
| 2025-07-11 | 229.80 | 233.40 | 204.20 | 217.25 | 217.25 | 21,132 |
| 2025-07-10 | 293.40 | 299.20 | 293.40 | 296.62 | 296.62 | 970 |
| 2025-07-09 | 288.60 | 292.80 | 288.60 | 291.20 | 291.20 | 376 |
| 2025-07-08 | 288.20 | 288.20 | 283.40 | 284.86 | 284.86 | 2,180 |
| 2025-07-07 | 290.00 | 293.00 | 288.00 | 290.59 | 290.59 | 514 |
| 2025-07-04 | 293.20 | 293.20 | 292.31 | 292.31 | 292.31 | 532 |
| 2025-07-03 | 287.40 | 292.40 | 287.40 | 292.40 | 292.40 | 2,517 |
| 2025-07-02 | 282.20 | 284.96 | 279.40 | 284.96 | 284.96 | 1,374 |
| 2025-07-01 | 283.00 | 287.40 | 282.80 | 283.54 | 283.54 | 794 |
| 2025-06-30 | 289.10 | 289.10 | 282.60 | 282.60 | 282.60 | 617 |
| 2025-06-27 | 284.00 | 291.40 | 281.40 | 284.49 | 284.49 | 1,213 |
| 2025-06-26 | 286.40 | 287.20 | 281.40 | 282.20 | 282.20 | 891 |
| 2025-06-25 | 284.40 | 285.40 | 278.40 | 281.84 | 281.84 | 4,617 |
| 2025-06-24 | 283.60 | 289.80 | 281.20 | 284.72 | 284.72 | 6,107 |
| 2025-06-23 | 274.60 | 278.60 | 272.80 | 275.70 | 275.70 | 8,655 |
| 2025-06-20 | 280.17 | 280.17 | 280.17 | 280.17 | 280.17 | 0 |
| 2025-06-19 | 278.00 | 281.60 | 278.00 | 280.17 | 280.17 | 2,292 |
| 2025-06-18 | 268.00 | 281.40 | 268.00 | 273.09 | 273.09 | 7,625 |
| 2025-06-17 | 288.00 | 291.60 | 276.20 | 277.85 | 277.85 | 1,491 |
| 2025-06-16 | 297.00 | 297.00 | 293.00 | 296.95 | 296.95 | 278 |
| 2025-06-13 | 296.00 | 298.40 | 295.80 | 295.80 | 295.80 | 2,280 |
| 2025-06-12 | 311.60 | 311.60 | 300.60 | 309.74 | 309.74 | 691 |
| 2025-06-11 | 311.90 | 320.10 | 310.60 | 319.20 | 319.20 | 2,209 |
| 2025-06-10 | 311.40 | 318.77 | 311.40 | 318.77 | 318.77 | 1,738 |
| 2025-06-09 | 318.60 | 319.30 | 310.30 | 314.16 | 314.16 | 791 |
| 2025-06-06 | 318.87 | 318.87 | 318.87 | 318.87 | 318.87 | 0 |
| 2025-06-05 | 318.60 | 320.20 | 317.30 | 318.87 | 318.87 | 283 |
| 2025-06-04 | 309.20 | 315.60 | 307.80 | 313.69 | 313.69 | 1,536 |
| 2025-06-03 | 297.40 | 310.50 | 297.40 | 306.54 | 306.54 | 1,633 |
| 2025-06-02 | 297.60 | 302.10 | 296.00 | 300.64 | 300.64 | 989 |
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.