Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-04 | 426.00 | 426.00 | 406.00 | 413.16 | 413.16 | 1,363 |
| 2025-03-03 | 439.00 | 439.50 | 429.50 | 429.50 | 429.50 | 164 |
| 2025-02-28 | 441.00 | 446.00 | 441.00 | 445.00 | 445.00 | 1,752 |
| 2025-02-27 | 435.00 | 443.00 | 435.00 | 438.52 | 438.52 | 1,169 |
| 2025-02-26 | 440.50 | 441.00 | 435.00 | 437.23 | 437.23 | 1,190 |
| 2025-02-25 | 453.50 | 453.50 | 434.00 | 442.00 | 442.00 | 1,700 |
| 2025-02-24 | 459.00 | 460.50 | 450.50 | 456.26 | 456.26 | 948 |
| 2025-02-21 | 458.00 | 459.50 | 458.00 | 459.50 | 459.50 | 115 |
| 2025-02-20 | 461.50 | 463.50 | 459.00 | 463.34 | 463.34 | 1,015 |
| 2025-02-19 | 475.00 | 476.00 | 461.50 | 465.74 | 465.74 | 4,598 |
| 2025-02-18 | 475.50 | 476.75 | 468.00 | 473.09 | 473.09 | 1,485 |
| 2025-02-17 | 476.50 | 476.50 | 468.50 | 469.50 | 469.50 | 505 |
| 2025-02-14 | 474.00 | 480.00 | 474.00 | 476.58 | 476.58 | 1,105 |
| 2025-02-13 | 465.00 | 471.00 | 465.00 | 468.18 | 468.18 | 461 |
| 2025-02-12 | 472.00 | 472.00 | 457.00 | 459.98 | 459.98 | 3,065 |
| 2025-02-11 | 473.00 | 474.00 | 471.50 | 474.00 | 474.00 | 88 |
| 2025-02-10 | 470.00 | 474.00 | 467.00 | 471.24 | 471.24 | 688 |
| 2025-02-07 | 478.50 | 478.50 | 465.00 | 465.00 | 465.00 | 596 |
| 2025-02-06 | 480.50 | 485.00 | 480.50 | 481.47 | 481.47 | 587 |
| 2025-02-05 | 462.00 | 475.00 | 460.50 | 463.51 | 463.51 | 3,899 |
| 2025-02-04 | 460.50 | 472.50 | 460.50 | 469.07 | 469.07 | 1,320 |
| 2025-02-03 | 458.00 | 468.00 | 457.00 | 465.41 | 465.41 | 2,578 |
| 2025-01-31 | 467.00 | 471.00 | 463.00 | 464.00 | 464.00 | 527 |
| 2025-01-30 | 463.00 | 476.50 | 460.00 | 475.50 | 475.50 | 1,524 |
| 2025-01-29 | 445.00 | 457.50 | 445.00 | 449.50 | 449.50 | 1,301 |
| 2025-01-28 | 478.50 | 478.50 | 443.00 | 453.21 | 453.21 | 10,196 |
| 2025-01-27 | 413.50 | 420.00 | 413.00 | 417.30 | 417.30 | 2,055 |
| 2025-01-24 | 424.00 | 425.50 | 416.50 | 421.64 | 421.64 | 695 |
| 2025-01-23 | 422.00 | 430.00 | 422.00 | 423.00 | 423.00 | 963 |
| 2025-01-22 | 432.50 | 434.00 | 416.50 | 419.78 | 419.78 | 1,687 |
| 2025-01-21 | 441.50 | 451.00 | 441.50 | 449.50 | 449.50 | 1,645 |
| 2025-01-20 | 441.00 | 449.00 | 439.50 | 446.00 | 446.00 | 1,363 |
| 2025-01-17 | 445.00 | 451.00 | 444.50 | 444.50 | 444.50 | 54,112 |
| 2025-01-16 | 439.00 | 447.50 | 436.00 | 445.42 | 445.42 | 1,127 |
| 2025-01-15 | 447.50 | 451.50 | 438.00 | 444.90 | 444.90 | 1,721 |
| 2025-01-14 | 475.00 | 482.00 | 475.00 | 476.50 | 476.50 | 479 |
| 2025-01-13 | 484.00 | 484.00 | 477.50 | 481.00 | 481.00 | 185 |
| 2025-01-10 | 500.00 | 501.00 | 492.50 | 492.74 | 492.74 | 537 |
| 2025-01-09 | 500.00 | 500.00 | 491.00 | 491.00 | 491.00 | 208 |
| 2025-01-08 | 497.00 | 503.00 | 491.00 | 501.79 | 501.79 | 70,570 |
| 2025-01-07 | 507.00 | 519.00 | 494.50 | 499.99 | 499.99 | 1,149 |
| 2025-01-03 | 508.00 | 508.00 | 502.00 | 504.29 | 504.29 | 1,017 |
| 2025-01-02 | 497.00 | 511.00 | 497.00 | 508.74 | 508.74 | 2,263 |
| 2024-12-30 | 491.00 | 491.00 | 487.50 | 489.00 | 489.00 | 1,011 |
| 2024-12-27 | 476.00 | 490.00 | 476.00 | 480.73 | 480.73 | 1,682 |
| 2024-12-23 | 464.00 | 474.50 | 460.50 | 473.00 | 473.00 | 2,239 |
| 2024-12-20 | 453.50 | 468.00 | 451.50 | 466.50 | 466.50 | 2,789 |
| 2024-12-19 | 461.00 | 461.00 | 458.50 | 459.70 | 459.70 | 1,586 |
| 2024-12-18 | 456.50 | 468.50 | 456.50 | 461.69 | 461.69 | 2,255 |
| 2024-12-17 | 477.50 | 477.50 | 456.00 | 456.00 | 456.00 | 1,825 |
| 2024-12-16 | 469.50 | 474.00 | 456.00 | 467.38 | 467.38 | 3,544 |
| 2024-12-13 | 464.00 | 470.00 | 464.00 | 467.41 | 467.41 | 2,077 |
| 2024-12-12 | 457.00 | 462.50 | 454.50 | 459.17 | 459.17 | 2,650 |
| 2024-12-11 | 448.00 | 459.50 | 448.00 | 459.00 | 459.00 | 798 |
| 2024-12-10 | 457.00 | 457.50 | 449.00 | 449.66 | 449.66 | 2,528 |
| 2024-12-09 | 462.50 | 466.00 | 460.50 | 460.50 | 460.50 | 266 |
| 2024-12-06 | 453.00 | 466.50 | 449.50 | 449.95 | 449.95 | 1,864 |
| 2024-12-05 | 463.50 | 465.00 | 453.50 | 455.00 | 455.00 | 4,397 |
| 2024-12-04 | 476.50 | 476.50 | 456.50 | 467.00 | 467.00 | 2,454 |
| 2024-12-03 | 484.00 | 486.00 | 475.00 | 475.00 | 475.00 | 3,254 |
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.