Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 305.20 | 309.80 | 304.50 | 306.40 | 306.40 | 8,299 |
| 2025-05-29 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | 0 |
| 2025-05-28 | 309.60 | 312.50 | 309.60 | 311.60 | 311.60 | 158 |
| 2025-05-27 | 315.80 | 320.00 | 309.10 | 312.16 | 312.16 | 2,202 |
| 2025-05-26 | 310.40 | 317.80 | 308.40 | 311.97 | 311.97 | 70,991 |
| 2025-05-23 | 307.60 | 310.40 | 295.00 | 300.80 | 300.80 | 11,105 |
| 2025-05-22 | 304.00 | 305.22 | 300.93 | 302.10 | 302.10 | 1,070 |
| 2025-05-21 | 316.00 | 319.00 | 309.40 | 310.20 | 310.20 | 832 |
| 2025-05-20 | 317.60 | 324.40 | 317.60 | 322.60 | 322.60 | 508 |
| 2025-05-19 | 316.80 | 321.50 | 316.80 | 317.73 | 317.73 | 2,015 |
| 2025-05-16 | 320.50 | 325.00 | 319.00 | 319.97 | 319.97 | 918 |
| 2025-05-15 | 333.00 | 333.00 | 319.60 | 319.60 | 319.60 | 694 |
| 2025-05-14 | 325.40 | 333.73 | 324.60 | 332.98 | 332.98 | 3,137 |
| 2025-05-13 | 329.20 | 329.20 | 322.40 | 325.20 | 325.20 | 376 |
| 2025-05-12 | 315.20 | 328.40 | 312.60 | 324.00 | 324.00 | 695 |
| 2025-05-09 | 304.70 | 313.00 | 303.80 | 309.20 | 309.20 | 8,926 |
| 2025-05-08 | 303.00 | 305.20 | 303.00 | 303.33 | 303.33 | 496 |
| 2025-05-07 | 306.30 | 306.30 | 300.40 | 301.60 | 301.60 | 544 |
| 2025-05-06 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | 8 |
| 2025-05-02 | 314.60 | 322.80 | 314.60 | 319.95 | 319.95 | 838 |
| 2025-05-01 | 313.33 | 313.33 | 313.33 | 313.33 | 313.33 | 0 |
| 2025-04-30 | 309.80 | 319.20 | 309.80 | 313.33 | 313.33 | 1,581 |
| 2025-04-29 | 305.20 | 309.20 | 305.20 | 305.51 | 305.51 | 2,783 |
| 2025-04-28 | 310.20 | 314.20 | 300.20 | 306.40 | 306.40 | 7,133 |
| 2025-04-25 | 313.60 | 321.20 | 301.20 | 319.70 | 319.70 | 35,504 |
| 2025-04-24 | 283.80 | 328.20 | 283.80 | 325.82 | 325.82 | 13,150 |
| 2025-04-23 | 279.60 | 299.40 | 277.40 | 282.09 | 282.09 | 8,425 |
| 2025-04-22 | 268.80 | 276.20 | 268.20 | 271.94 | 271.94 | 6,247 |
| 2025-04-17 | 278.00 | 281.80 | 278.00 | 280.07 | 280.07 | 5,810 |
| 2025-04-16 | 271.80 | 278.60 | 270.40 | 278.37 | 278.37 | 6,979 |
| 2025-04-15 | 281.00 | 284.40 | 277.40 | 280.66 | 280.66 | 20,380 |
| 2025-04-14 | 273.40 | 277.40 | 271.60 | 274.34 | 274.34 | 10,996 |
| 2025-04-11 | 273.60 | 273.60 | 261.20 | 269.60 | 269.60 | 3,307 |
| 2025-04-10 | 284.20 | 284.20 | 272.00 | 275.55 | 275.55 | 1,907 |
| 2025-04-09 | 267.10 | 272.50 | 258.00 | 264.61 | 264.61 | 14,661 |
| 2025-04-08 | 256.20 | 282.20 | 255.00 | 269.27 | 269.27 | 3,526 |
| 2025-04-07 | 245.00 | 267.80 | 245.00 | 257.00 | 257.00 | 2,198 |
| 2025-04-04 | 274.00 | 274.00 | 256.00 | 266.93 | 266.93 | 6,038 |
| 2025-04-03 | 277.00 | 287.80 | 275.00 | 282.26 | 282.26 | 108,271 |
| 2025-04-02 | 281.50 | 284.50 | 276.00 | 278.70 | 278.70 | 17,732 |
| 2025-04-01 | 282.50 | 293.00 | 282.50 | 291.38 | 291.38 | 9,640 |
| 2025-03-31 | 291.00 | 291.00 | 279.00 | 281.94 | 281.94 | 10,871 |
| 2025-03-28 | 309.50 | 311.50 | 297.50 | 308.00 | 308.00 | 2,267 |
| 2025-03-27 | 320.00 | 320.50 | 310.50 | 311.50 | 311.50 | 18,136 |
| 2025-03-26 | 339.00 | 340.00 | 324.50 | 334.50 | 334.50 | 136,355 |
| 2025-03-25 | 337.50 | 337.50 | 323.50 | 332.24 | 332.24 | 10,744 |
| 2025-03-24 | 400.50 | 402.00 | 380.00 | 381.67 | 381.67 | 1,020 |
| 2025-03-21 | 403.00 | 408.00 | 402.00 | 403.80 | 403.80 | 880 |
| 2025-03-20 | 411.00 | 413.00 | 408.00 | 411.74 | 411.74 | 2,433 |
| 2025-03-19 | 413.50 | 414.50 | 401.50 | 405.80 | 405.80 | 2,720 |
| 2025-03-18 | 417.50 | 419.00 | 412.50 | 415.17 | 415.17 | 2,393 |
| 2025-03-17 | 407.50 | 415.50 | 405.00 | 414.00 | 414.00 | 2,007 |
| 2025-03-14 | 396.00 | 407.00 | 396.00 | 399.34 | 399.34 | 835 |
| 2025-03-13 | 389.50 | 397.00 | 389.50 | 391.24 | 391.24 | 2,777 |
| 2025-03-12 | 388.00 | 395.75 | 388.00 | 390.00 | 390.00 | 2,247 |
| 2025-03-11 | 394.00 | 398.50 | 386.50 | 392.22 | 392.22 | 1,946 |
| 2025-03-10 | 405.50 | 406.50 | 393.50 | 394.50 | 394.50 | 1,234 |
| 2025-03-07 | 403.50 | 413.00 | 403.50 | 411.00 | 411.00 | 1,315 |
| 2025-03-06 | 415.00 | 416.00 | 409.50 | 413.10 | 413.10 | 1,921 |
| 2025-03-05 | 416.75 | 423.00 | 415.00 | 418.36 | 418.36 | 1,462 |
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.