Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 521.00 | 535.00 | 521.00 | 530.00 | 530.00 | 15,196 |
| 2024-08-21 | 520.00 | 529.00 | 517.00 | 521.00 | 521.00 | 11,213 |
| 2024-08-20 | 526.00 | 529.00 | 515.00 | 520.00 | 520.00 | 20,746 |
| 2024-08-19 | 534.00 | 541.00 | 520.00 | 523.00 | 523.00 | 26,771 |
| 2024-08-16 | 527.00 | 533.00 | 519.00 | 533.00 | 533.00 | 48,390 |
| 2024-08-15 | 510.00 | 526.00 | 505.00 | 525.00 | 525.00 | 46,555 |
| 2024-08-14 | 506.00 | 510.00 | 499.50 | 508.00 | 508.00 | 23,271 |
| 2024-08-13 | 506.00 | 507.00 | 493.00 | 506.00 | 506.00 | 48,383 |
| 2024-08-12 | 515.00 | 522.00 | 503.00 | 506.00 | 506.00 | 42,222 |
| 2024-08-09 | 513.00 | 526.00 | 509.00 | 517.00 | 517.00 | 32,715 |
| 2024-08-08 | 514.00 | 515.00 | 500.00 | 513.00 | 513.00 | 30,094 |
| 2024-08-07 | 499.00 | 521.00 | 497.50 | 519.00 | 519.00 | 45,921 |
| 2024-08-06 | 485.00 | 499.50 | 476.50 | 497.00 | 497.00 | 57,449 |
| 2024-08-05 | 479.00 | 482.50 | 452.50 | 480.00 | 480.00 | 79,124 |
| 2024-08-02 | 507.00 | 507.00 | 490.00 | 493.00 | 493.00 | 31,930 |
| 2024-08-01 | 511.00 | 519.00 | 505.00 | 506.00 | 506.00 | 24,576 |
| 2024-07-31 | 514.00 | 514.00 | 505.00 | 507.00 | 507.00 | 47,326 |
| 2024-07-30 | 501.00 | 511.00 | 496.00 | 511.00 | 511.00 | 37,118 |
| 2024-07-29 | 514.00 | 514.00 | 497.00 | 501.00 | 501.00 | 46,399 |
| 2024-07-26 | 511.00 | 523.00 | 511.00 | 515.00 | 515.00 | 17,673 |
| 2024-07-25 | 512.00 | 520.00 | 505.00 | 518.00 | 518.00 | 25,269 |
| 2024-07-24 | 520.00 | 521.00 | 511.00 | 517.00 | 517.00 | 18,717 |
| 2024-07-23 | 527.00 | 532.00 | 516.00 | 521.00 | 521.00 | 45,235 |
| 2024-07-22 | 540.00 | 541.00 | 527.00 | 527.00 | 527.00 | 26,839 |
| 2024-07-19 | 542.00 | 547.00 | 530.00 | 539.00 | 539.00 | 59,607 |
| 2024-07-18 | 529.00 | 538.00 | 520.00 | 538.00 | 538.00 | 53,535 |
| 2024-07-17 | 511.00 | 528.00 | 508.00 | 528.00 | 528.00 | 68,683 |
| 2024-07-16 | 513.00 | 515.00 | 506.00 | 512.00 | 512.00 | 34,786 |
| 2024-07-15 | 516.00 | 520.00 | 500.00 | 510.00 | 510.00 | 195,760 |
| 2024-07-12 | 455.50 | 515.00 | 455.50 | 515.00 | 515.00 | 214,844 |
| 2024-07-11 | 417.00 | 417.00 | 403.50 | 416.00 | 416.00 | 38,444 |
| 2024-07-10 | 417.00 | 424.00 | 413.00 | 417.50 | 417.50 | 23,314 |
| 2024-07-09 | 418.50 | 427.00 | 414.50 | 417.00 | 417.00 | 32,697 |
| 2024-07-08 | 407.00 | 424.50 | 405.50 | 418.50 | 418.50 | 37,289 |
| 2024-07-05 | 407.50 | 412.00 | 402.00 | 405.50 | 405.50 | 33,333 |
| 2024-07-04 | 402.00 | 410.00 | 402.00 | 405.00 | 405.00 | 33,478 |
| 2024-07-03 | 412.00 | 415.00 | 402.00 | 402.00 | 402.00 | 31,364 |
| 2024-07-02 | 422.00 | 422.00 | 404.50 | 408.00 | 408.00 | 36,183 |
| 2024-07-01 | 415.50 | 419.50 | 411.00 | 418.00 | 418.00 | 20,042 |
| 2024-06-28 | 420.00 | 421.00 | 413.50 | 415.50 | 415.50 | 18,783 |
| 2024-06-27 | 419.50 | 421.50 | 415.50 | 416.50 | 416.50 | 15,226 |
| 2024-06-26 | 420.00 | 423.00 | 416.00 | 419.00 | 419.00 | 22,340 |
| 2024-06-25 | 416.50 | 423.00 | 413.00 | 419.00 | 419.00 | 101,794 |
| 2024-06-24 | 418.00 | 422.00 | 411.50 | 417.00 | 417.00 | 42,013 |
| 2024-06-20 | 429.50 | 435.50 | 418.50 | 423.50 | 423.50 | 88,333 |
| 2024-06-19 | 438.00 | 444.50 | 424.50 | 429.50 | 429.50 | 46,203 |
| 2024-06-18 | 428.50 | 443.50 | 428.50 | 435.00 | 435.00 | 45,640 |
| 2024-06-17 | 434.00 | 437.50 | 426.50 | 431.50 | 431.50 | 60,925 |
| 2024-06-14 | 441.50 | 447.50 | 430.00 | 434.00 | 434.00 | 38,666 |
| 2024-06-13 | 456.50 | 459.50 | 440.50 | 441.50 | 441.50 | 28,510 |
| 2024-06-12 | 454.00 | 457.50 | 446.50 | 456.00 | 456.00 | 54,762 |
| 2024-06-11 | 448.00 | 454.00 | 444.00 | 453.50 | 453.50 | 46,505 |
| 2024-06-10 | 455.50 | 455.50 | 445.50 | 447.50 | 447.50 | 23,761 |
| 2024-06-07 | 445.00 | 455.50 | 440.50 | 455.50 | 455.50 | 71,677 |
| 2024-06-05 | 437.00 | 444.00 | 434.50 | 444.00 | 444.00 | 35,356 |
| 2024-06-04 | 439.00 | 440.00 | 428.50 | 432.50 | 432.50 | 53,442 |
| 2024-06-03 | 441.50 | 446.00 | 431.00 | 434.50 | 434.50 | 73,206 |
| 2024-05-31 | 433.00 | 440.00 | 428.50 | 440.00 | 440.00 | 115,657 |
| 2024-05-30 | 421.00 | 435.00 | 417.00 | 432.50 | 432.50 | 126,393 |
| 2024-05-29 | 394.50 | 431.50 | 394.00 | 419.00 | 419.00 | 227,260 |
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.