Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 387.50 | 393.50 | 382.00 | 386.00 | 386.00 | 32,068 |
| 2024-05-27 | 398.50 | 400.00 | 386.50 | 387.50 | 387.50 | 23,472 |
| 2024-05-24 | 398.50 | 403.00 | 395.50 | 397.50 | 397.50 | 14,172 |
| 2024-05-23 | 407.50 | 412.00 | 397.00 | 402.00 | 402.00 | 30,506 |
| 2024-05-22 | 405.00 | 408.00 | 401.50 | 407.50 | 407.50 | 31,393 |
| 2024-05-21 | 408.50 | 408.50 | 402.50 | 405.00 | 405.00 | 44,641 |
| 2024-05-20 | 392.00 | 406.50 | 392.00 | 402.00 | 402.00 | 44,127 |
| 2024-05-17 | 396.00 | 399.00 | 390.00 | 392.00 | 392.00 | 20,450 |
| 2024-05-16 | 393.50 | 397.50 | 388.00 | 396.00 | 396.00 | 39,994 |
| 2024-05-15 | 390.00 | 394.00 | 383.00 | 393.50 | 393.50 | 26,688 |
| 2024-05-14 | 384.50 | 392.00 | 384.00 | 390.50 | 390.50 | 21,894 |
| 2024-05-13 | 382.00 | 385.50 | 373.50 | 385.50 | 385.50 | 28,582 |
| 2024-05-10 | 382.00 | 385.00 | 372.50 | 382.00 | 382.00 | 76,208 |
| 2024-05-08 | 375.50 | 381.50 | 372.00 | 381.50 | 381.50 | 17,204 |
| 2024-05-07 | 377.00 | 377.00 | 367.50 | 376.00 | 376.00 | 34,355 |
| 2024-05-06 | 378.00 | 380.00 | 371.00 | 378.50 | 378.50 | 25,066 |
| 2024-05-03 | 380.00 | 380.00 | 372.00 | 378.00 | 378.00 | 87,572 |
| 2024-05-02 | 384.00 | 388.50 | 367.00 | 370.50 | 370.50 | 71,067 |
| 2024-04-30 | 378.50 | 385.00 | 373.50 | 379.00 | 379.00 | 39,530 |
| 2024-04-29 | 372.50 | 380.00 | 365.00 | 377.00 | 377.00 | 51,628 |
| 2024-04-26 | 361.50 | 377.00 | 361.00 | 373.00 | 373.00 | 66,306 |
| 2024-04-25 | 362.50 | 370.50 | 343.50 | 356.50 | 356.50 | 120,578 |
| 2024-04-24 | 351.50 | 385.50 | 351.50 | 368.50 | 368.50 | 302,535 |
| 2024-04-23 | 314.00 | 322.50 | 311.50 | 321.00 | 321.00 | 30,602 |
| 2024-04-22 | 316.50 | 321.00 | 312.00 | 314.00 | 314.00 | 23,587 |
| 2024-04-19 | 318.00 | 323.00 | 314.00 | 316.50 | 316.50 | 27,963 |
| 2024-04-18 | 327.00 | 327.00 | 317.00 | 321.00 | 321.00 | 41,987 |
| 2024-04-17 | 324.50 | 330.50 | 320.00 | 328.00 | 328.00 | 28,621 |
| 2024-04-16 | 328.00 | 333.50 | 322.50 | 324.50 | 324.50 | 99,215 |
| 2024-04-15 | 324.00 | 338.50 | 323.00 | 332.00 | 332.00 | 75,889 |
| 2024-04-12 | 322.00 | 333.00 | 322.00 | 323.50 | 323.50 | 116,579 |
| 2024-04-11 | 285.50 | 322.50 | 284.50 | 319.00 | 319.00 | 219,747 |
| 2024-04-10 | 283.00 | 295.00 | 279.00 | 285.50 | 285.50 | 69,910 |
| 2024-04-09 | 284.00 | 288.00 | 279.00 | 281.00 | 281.00 | 28,845 |
| 2024-04-08 | 281.00 | 288.00 | 273.00 | 284.50 | 284.50 | 53,977 |
| 2024-04-05 | 271.00 | 287.50 | 270.50 | 280.00 | 280.00 | 90,414 |
| 2024-04-04 | 264.50 | 272.00 | 263.00 | 271.00 | 271.00 | 88,234 |
| 2024-04-03 | 266.00 | 268.50 | 261.50 | 264.50 | 264.50 | 59,054 |
| 2024-04-02 | 276.00 | 278.50 | 264.50 | 266.50 | 266.50 | 64,941 |
| 2024-03-28 | 275.00 | 276.50 | 271.50 | 275.00 | 275.00 | 8,886 |
| 2024-03-27 | 273.00 | 277.00 | 273.00 | 275.00 | 275.00 | 14,401 |
| 2024-03-26 | 275.00 | 276.50 | 272.50 | 273.00 | 273.00 | 22,965 |
| 2024-03-25 | 278.50 | 278.50 | 274.00 | 274.50 | 274.50 | 19,647 |
| 2024-03-22 | 282.00 | 284.00 | 277.50 | 278.50 | 278.50 | 18,482 |
| 2024-03-21 | 280.00 | 284.50 | 272.50 | 282.50 | 282.50 | 81,735 |
| 2024-03-20 | 270.00 | 275.00 | 267.50 | 273.50 | 273.50 | 74,756 |
| 2024-03-19 | 275.50 | 275.50 | 266.50 | 270.00 | 270.00 | 33,583 |
| 2024-03-18 | 276.50 | 280.50 | 275.00 | 275.50 | 275.50 | 47,179 |
| 2024-03-15 | 280.00 | 283.00 | 276.50 | 276.50 | 276.50 | 24,991 |
| 2024-03-14 | 280.50 | 291.50 | 280.50 | 281.00 | 281.00 | 50,522 |
| 2024-03-13 | 279.00 | 282.50 | 276.50 | 280.50 | 280.50 | 39,070 |
| 2024-03-12 | 284.00 | 287.50 | 278.00 | 278.50 | 278.50 | 33,457 |
| 2024-03-11 | 290.00 | 291.00 | 283.00 | 284.00 | 284.00 | 17,301 |
| 2024-03-08 | 287.50 | 294.00 | 286.50 | 290.00 | 290.00 | 96,442 |
| 2024-03-07 | 276.00 | 287.50 | 275.50 | 285.50 | 285.50 | 41,349 |
| 2024-03-06 | 269.00 | 282.00 | 269.00 | 280.50 | 280.50 | 50,085 |
| 2024-03-05 | 275.50 | 277.50 | 267.00 | 267.00 | 267.00 | 34,160 |
| 2024-03-04 | 281.00 | 284.00 | 275.00 | 275.50 | 275.50 | 20,295 |
| 2024-03-01 | 280.00 | 282.00 | 267.50 | 280.50 | 280.50 | 44,072 |
| 2024-02-29 | 257.00 | 272.00 | 256.50 | 270.00 | 270.00 | 128,895 |
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.