Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 223.10 | 223.10 | 209.20 | 209.20 | 209.20 | 5,147 |
| 2026-10-22 | 230.00 | 230.00 | 221.40 | 222.40 | 222.40 | 38,344 |
| 2026-10-21 | 229.00 | 229.00 | 224.00 | 226.60 | 226.60 | 31,050 |
| 2026-10-20 | 228.20 | 229.00 | 226.40 | 229.00 | 229.00 | 4,632 |
| 2026-10-19 | 230.40 | 232.40 | 228.60 | 232.40 | 232.40 | 186 |
| 2026-10-16 | 226.00 | 233.20 | 226.00 | 232.00 | 232.00 | 2,486 |
| 2026-10-15 | 217.20 | 227.80 | 217.00 | 227.00 | 227.00 | 54 |
| 2026-10-14 | 219.90 | 222.00 | 219.90 | 221.00 | 221.00 | 11,737 |
| 2026-10-13 | 214.20 | 216.20 | 212.20 | 216.20 | 216.20 | 1,050 |
| 2026-10-12 | 213.80 | 214.20 | 211.00 | 211.00 | 211.00 | 8,152 |
| 2026-10-09 | 208.80 | 215.40 | 208.80 | 215.40 | 215.40 | 1,911 |
| 2026-10-08 | 205.00 | 210.80 | 205.00 | 208.70 | 208.70 | 13,674 |
| 2026-10-07 | 214.00 | 214.00 | 206.80 | 206.80 | 206.80 | 1,901 |
| 2026-10-06 | 221.40 | 223.80 | 217.40 | 217.40 | 217.40 | 7,792 |
| 2026-10-05 | 213.40 | 215.60 | 213.40 | 214.40 | 214.40 | 5,415 |
| 2026-10-02 | 223.00 | 223.00 | 214.40 | 214.40 | 214.40 | 23,146 |
| 2026-10-01 | 222.40 | 227.60 | 221.90 | 224.60 | 224.60 | 2,696 |
| 2026-09-30 | 221.00 | 221.77 | 218.00 | 220.20 | 220.20 | 22,190 |
| 2026-09-29 | 240.60 | 240.60 | 222.80 | 224.40 | 224.40 | 31,993 |
| 2026-09-28 | 238.00 | 244.80 | 236.20 | 239.70 | 239.70 | 17,820 |
| 2026-09-25 | 239.20 | 240.80 | 233.40 | 236.00 | 236.00 | 25,860 |
| 2026-09-24 | 238.80 | 241.00 | 236.80 | 236.80 | 236.80 | 142 |
| 2026-09-23 | 245.00 | 245.00 | 242.40 | 243.60 | 243.60 | 236 |
| 2026-09-22 | 243.80 | 245.50 | 237.60 | 240.40 | 240.40 | 971 |
| 2026-09-21 | 244.00 | 247.80 | 242.80 | 246.00 | 246.00 | 6,606 |
| 2026-09-18 | 246.00 | 248.90 | 246.00 | 246.20 | 246.20 | 651 |
| 2026-09-17 | 250.60 | 250.60 | 244.40 | 244.40 | 244.40 | 15,985 |
| 2026-09-16 | 247.00 | 248.40 | 246.60 | 247.00 | 247.00 | 4,514 |
| 2026-09-15 | 252.40 | 252.40 | 248.60 | 248.60 | 248.60 | 677 |
| 2026-09-14 | 255.00 | 255.00 | 250.00 | 252.20 | 252.20 | 1,949 |
| 2026-09-11 | 256.40 | 257.20 | 250.60 | 251.00 | 251.00 | 20,356 |
| 2026-09-10 | 262.40 | 262.40 | 257.80 | 257.80 | 257.80 | 135 |
| 2026-09-09 | 259.80 | 263.20 | 259.60 | 262.80 | 262.80 | 146 |
| 2026-09-08 | 262.80 | 264.20 | 262.00 | 264.20 | 264.20 | 3,253 |
| 2026-09-07 | 262.20 | 264.00 | 260.00 | 264.00 | 264.00 | 48 |
| 2026-09-04 | 267.00 | 267.00 | 259.40 | 259.40 | 259.40 | 11,122 |
| 2026-09-03 | 269.80 | 271.60 | 264.20 | 264.20 | 264.20 | 7,334 |
| 2026-09-02 | 261.60 | 265.80 | 259.40 | 262.20 | 262.20 | 648 |
| 2026-09-01 | 264.80 | 266.60 | 262.00 | 262.00 | 262.00 | 765 |
| 2026-08-31 | 271.40 | 272.20 | 261.40 | 263.80 | 263.80 | 6,521 |
| 2026-08-28 | 284.10 | 284.10 | 272.20 | 273.30 | 273.30 | 3,363 |
| 2026-08-27 | 281.40 | 284.40 | 279.00 | 283.60 | 283.60 | 1,818 |
| 2026-08-26 | 281.00 | 285.80 | 276.00 | 283.20 | 283.20 | 2,628 |
| 2026-08-25 | 279.40 | 282.40 | 279.20 | 279.80 | 279.80 | 1,721 |
| 2026-08-24 | 279.60 | 283.00 | 276.80 | 280.80 | 280.80 | 2,665 |
| 2026-08-21 | 273.00 | 279.00 | 273.00 | 279.00 | 279.00 | 1,452 |
| 2026-08-20 | 278.70 | 278.70 | 272.30 | 275.40 | 275.40 | 1,274 |
| 2026-08-19 | 279.60 | 281.20 | 277.40 | 278.40 | 278.40 | 5,699 |
| 2026-08-18 | 282.60 | 283.00 | 281.40 | 281.40 | 281.40 | 60 |
| 2026-08-17 | 288.20 | 288.20 | 280.20 | 280.80 | 280.80 | 3,757 |
| 2026-08-14 | 312.50 | 313.20 | 294.40 | 295.20 | 295.20 | 7,141 |
| 2026-08-13 | 307.40 | 312.00 | 305.00 | 307.80 | 307.80 | 2,041 |
| 2026-08-12 | 309.60 | 310.40 | 305.20 | 307.20 | 307.20 | 4,341 |
| 2026-08-11 | 282.20 | 314.00 | 281.40 | 307.10 | 307.10 | 17,552 |
| 2026-08-10 | 280.60 | 282.60 | 278.00 | 280.60 | 280.60 | 51,689 |
| 2026-08-07 | 270.00 | 281.40 | 270.00 | 278.60 | 278.60 | 648 |
| 2026-08-06 | 264.80 | 271.20 | 264.80 | 271.20 | 271.20 | 1,351 |
| 2026-08-05 | 270.40 | 270.60 | 267.00 | 267.00 | 267.00 | 70 |
| 2026-08-04 | 269.50 | 272.60 | 267.00 | 270.50 | 270.50 | 3,494 |
| 2026-08-03 | 270.60 | 272.80 | 263.00 | 266.80 | 266.80 | 1,549 |
Page 1 of 2 · 66 trading daysOlder →
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.