Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 473.00 | 487.75 | 472.50 | 483.30 | 483.30 | 4,354 |
| 2024-11-29 | 469.50 | 480.00 | 468.00 | 471.13 | 471.13 | 3,344 |
| 2024-11-28 | 476.00 | 480.00 | 468.50 | 473.61 | 473.61 | 119,062 |
| 2024-11-27 | 462.00 | 471.50 | 459.00 | 467.00 | 467.00 | 1,435 |
| 2024-11-26 | 472.50 | 472.50 | 456.00 | 471.00 | 471.00 | 1,826 |
| 2024-11-25 | 465.50 | 467.00 | 456.00 | 463.51 | 463.51 | 3,655 |
| 2024-11-22 | 450.50 | 452.00 | 447.00 | 452.00 | 452.00 | 1,079 |
| 2024-11-21 | 441.50 | 446.00 | 441.50 | 446.00 | 446.00 | 788 |
| 2024-11-20 | 457.00 | 457.00 | 445.50 | 447.72 | 447.72 | 329 |
| 2024-11-19 | 447.50 | 455.00 | 441.50 | 449.50 | 449.50 | 431 |
| 2024-11-18 | 447.00 | 448.00 | 444.50 | 444.50 | 444.50 | 55 |
| 2024-11-15 | 466.50 | 468.00 | 456.00 | 456.00 | 456.00 | 1,641 |
| 2024-11-14 | 452.50 | 467.00 | 452.50 | 467.00 | 467.00 | 675 |
| 2024-11-13 | 458.50 | 460.00 | 449.50 | 452.00 | 452.00 | 1,255 |
| 2024-11-12 | 456.50 | 459.00 | 453.50 | 453.50 | 453.50 | 660 |
| 2024-11-11 | 456.50 | 469.00 | 455.50 | 465.50 | 465.50 | 572 |
| 2024-11-08 | 460.00 | 460.00 | 448.00 | 450.50 | 450.50 | 1,410 |
| 2024-11-07 | 449.50 | 452.00 | 448.00 | 450.50 | 450.50 | 169 |
| 2024-11-06 | 461.00 | 461.00 | 447.50 | 447.50 | 447.50 | 71 |
| 2024-11-05 | 448.00 | 450.50 | 448.00 | 449.00 | 449.00 | 338 |
| 2024-11-04 | 450.50 | 451.50 | 447.50 | 450.94 | 450.94 | 770 |
| 2024-11-01 | 451.50 | 451.50 | 448.50 | 450.35 | 450.35 | 261 |
| 2024-10-31 | 451.00 | 453.00 | 447.00 | 448.50 | 448.50 | 2,213 |
| 2024-10-30 | 462.00 | 462.00 | 449.50 | 459.43 | 459.43 | 1,846 |
| 2024-10-29 | 492.50 | 492.50 | 451.50 | 467.07 | 467.07 | 4,324 |
| 2024-10-28 | 478.50 | 495.00 | 478.50 | 494.50 | 494.50 | 1,093 |
| 2024-10-25 | 464.50 | 479.00 | 462.50 | 476.41 | 476.41 | 753 |
| 2024-10-24 | 470.50 | 478.00 | 458.50 | 477.50 | 477.50 | 1,734 |
| 2024-10-23 | 485.00 | 491.25 | 484.05 | 484.05 | 484.05 | 1,442 |
| 2024-10-22 | 496.00 | 496.00 | 485.50 | 493.09 | 493.09 | 2,374 |
| 2024-10-21 | 507.50 | 510.50 | 503.00 | 508.58 | 508.58 | 1,630 |
| 2024-10-18 | 500.00 | 508.00 | 500.00 | 504.18 | 504.18 | 302 |
| 2024-10-17 | 505.00 | 511.00 | 501.00 | 502.68 | 502.68 | 3,507 |
| 2024-10-16 | 496.50 | 506.00 | 496.50 | 501.93 | 501.93 | 930 |
| 2024-10-15 | 499.00 | 507.00 | 496.00 | 501.73 | 501.73 | 1,929 |
| 2024-10-14 | 497.00 | 499.50 | 495.00 | 498.50 | 498.50 | 236 |
| 2024-10-11 | 498.00 | 504.00 | 497.00 | 503.00 | 503.00 | 91 |
| 2024-10-10 | 503.00 | 503.00 | 489.50 | 498.02 | 498.02 | 306 |
| 2024-10-09 | 489.50 | 508.00 | 486.50 | 502.82 | 502.82 | 1,602 |
| 2024-10-08 | 480.00 | 483.00 | 478.00 | 478.00 | 478.00 | 2,020 |
| 2024-10-07 | 485.50 | 487.50 | 483.50 | 484.00 | 484.00 | 1,315 |
| 2024-10-04 | 498.00 | 498.00 | 486.00 | 489.00 | 489.00 | 1,653 |
| 2024-10-03 | 499.50 | 499.50 | 498.00 | 498.50 | 498.50 | 465 |
| 2024-10-02 | 498.00 | 502.00 | 496.00 | 502.00 | 502.00 | 252 |
| 2024-10-01 | 508.00 | 511.00 | 501.00 | 502.00 | 502.00 | 408 |
| 2024-09-30 | 504.00 | 508.00 | 502.00 | 508.00 | 508.00 | 76 |
| 2024-09-27 | 505.00 | 509.00 | 505.00 | 506.00 | 506.00 | 122,383 |
| 2024-09-26 | 513.00 | 516.00 | 509.00 | 510.68 | 510.68 | 309 |
| 2024-09-25 | 505.00 | 511.00 | 504.00 | 505.00 | 505.00 | 341 |
| 2024-09-24 | 506.00 | 506.00 | 499.50 | 500.00 | 500.00 | 528 |
| 2024-09-23 | 520.00 | 524.00 | 511.00 | 515.18 | 515.18 | 316 |
| 2024-09-20 | 505.00 | 512.00 | 505.00 | 509.34 | 509.34 | 852 |
| 2024-09-19 | 498.50 | 504.00 | 498.50 | 500.16 | 500.16 | 679 |
| 2024-09-18 | 498.00 | 498.00 | 492.00 | 493.33 | 493.33 | 3,423 |
| 2024-09-17 | 508.00 | 510.00 | 507.00 | 509.00 | 509.00 | 744 |
| 2024-09-16 | 503.00 | 507.00 | 501.00 | 504.96 | 504.96 | 181 |
| 2024-09-13 | 505.00 | 505.00 | 504.00 | 504.05 | 504.05 | 172 |
| 2024-09-12 | 500.00 | 502.00 | 493.00 | 495.50 | 495.50 | 1,355 |
| 2024-09-11 | 496.00 | 498.50 | 484.50 | 488.23 | 488.23 | 1,648 |
| 2024-09-10 | 490.00 | 499.00 | 490.00 | 491.94 | 491.94 | 4,984 |
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.