Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 260.00 | 261.00 | 252.50 | 256.50 | 256.50 | 49,142 |
| 2024-02-27 | 264.00 | 267.50 | 260.00 | 261.50 | 261.50 | 42,511 |
| 2024-02-26 | 261.00 | 266.00 | 256.00 | 260.50 | 260.50 | 72,977 |
| 2024-02-23 | 264.00 | 267.50 | 254.50 | 261.00 | 261.00 | 61,165 |
| 2024-02-22 | 273.50 | 274.00 | 262.50 | 264.00 | 264.00 | 40,502 |
| 2024-02-21 | 278.00 | 278.00 | 266.00 | 272.00 | 272.00 | 34,155 |
| 2024-02-20 | 278.50 | 284.00 | 270.50 | 274.50 | 274.50 | 78,871 |
| 2024-02-19 | 276.00 | 279.00 | 272.00 | 278.50 | 278.50 | 24,577 |
| 2024-02-16 | 270.00 | 279.50 | 266.50 | 277.00 | 277.00 | 37,028 |
| 2024-02-15 | 278.00 | 279.50 | 268.50 | 270.00 | 270.00 | 20,486 |
| 2024-02-14 | 273.00 | 277.00 | 271.50 | 274.50 | 274.50 | 36,683 |
| 2024-02-13 | 272.50 | 275.50 | 268.00 | 273.00 | 273.00 | 37,419 |
| 2024-02-12 | 269.00 | 272.50 | 265.50 | 272.00 | 272.00 | 100,123 |
| 2024-02-09 | 270.00 | 276.50 | 268.00 | 269.50 | 269.50 | 41,089 |
| 2024-02-08 | 270.00 | 275.50 | 267.50 | 270.00 | 270.00 | 40,318 |
| 2024-02-07 | 266.50 | 271.00 | 265.00 | 268.50 | 268.50 | 451,439 |
| 2024-02-06 | 270.50 | 272.50 | 266.00 | 266.50 | 266.50 | 43,783 |
| 2024-02-05 | 270.50 | 275.00 | 270.50 | 270.50 | 270.50 | 37,568 |
| 2024-02-02 | 287.00 | 287.00 | 270.50 | 270.50 | 270.50 | 47,833 |
| 2024-02-01 | 290.00 | 290.00 | 281.00 | 284.50 | 284.50 | 61,562 |
| 2024-01-31 | 303.00 | 304.50 | 290.50 | 290.50 | 290.50 | 75,613 |
| 2024-01-30 | 300.00 | 310.00 | 298.00 | 303.00 | 303.00 | 96,310 |
| 2024-01-29 | 289.50 | 297.00 | 280.50 | 293.00 | 293.00 | 67,791 |
| 2024-01-26 | 283.00 | 290.00 | 271.50 | 289.00 | 289.00 | 157,371 |
| 2024-01-25 | 296.00 | 300.00 | 270.00 | 286.50 | 286.50 | 418,461 |
| 2024-01-24 | 320.00 | 337.50 | 319.50 | 328.00 | 328.00 | 46,521 |
| 2024-01-23 | 322.50 | 325.00 | 319.00 | 319.50 | 319.50 | 39,071 |
| 2024-01-22 | 322.00 | 331.00 | 319.00 | 322.50 | 322.50 | 48,360 |
| 2024-01-19 | 325.00 | 325.50 | 316.00 | 318.00 | 318.00 | 43,243 |
| 2024-01-18 | 338.00 | 340.00 | 322.50 | 324.50 | 324.50 | 41,475 |
| 2024-01-17 | 327.50 | 338.00 | 323.00 | 337.50 | 337.50 | 46,480 |
| 2024-01-16 | 334.50 | 338.00 | 326.00 | 328.50 | 328.50 | 52,970 |
| 2024-01-15 | 336.50 | 341.50 | 331.00 | 336.50 | 336.50 | 63,884 |
| 2024-01-12 | 332.00 | 343.50 | 331.00 | 343.50 | 343.50 | 144,465 |
| 2024-01-11 | 330.50 | 335.00 | 327.50 | 328.00 | 328.00 | 18,927 |
| 2024-01-10 | 336.50 | 337.00 | 328.00 | 330.50 | 330.50 | 18,325 |
| 2024-01-09 | 328.50 | 335.50 | 326.50 | 335.50 | 335.50 | 46,801 |
| 2024-01-08 | 321.50 | 330.00 | 313.50 | 328.00 | 328.00 | 55,048 |
| 2024-01-05 | 325.50 | 326.50 | 320.00 | 321.50 | 321.50 | 8,653 |
| 2024-01-04 | 320.50 | 330.00 | 320.50 | 330.00 | 330.00 | 25,293 |
| 2024-01-03 | 332.50 | 332.50 | 321.50 | 322.50 | 322.50 | 21,225 |
| 2024-01-02 | 334.00 | 334.00 | 325.50 | 331.00 | 331.00 | 29,161 |
| 2023-12-29 | 330.00 | 337.00 | 326.00 | 329.50 | 329.50 | 34,598 |
| 2023-12-28 | 318.00 | 328.50 | 315.50 | 328.50 | 328.50 | 25,875 |
| 2023-12-27 | 318.00 | 322.00 | 312.00 | 318.00 | 318.00 | 33,215 |
| 2023-12-22 | 319.50 | 320.50 | 310.00 | 318.00 | 318.00 | 45,296 |
| 2023-12-21 | 308.00 | 329.50 | 306.00 | 318.00 | 318.00 | 93,396 |
| 2023-12-20 | 307.50 | 309.00 | 299.50 | 306.50 | 306.50 | 26,806 |
| 2023-12-19 | 301.00 | 307.50 | 301.00 | 306.50 | 306.50 | 42,444 |
| 2023-12-18 | 299.00 | 306.50 | 296.50 | 301.00 | 301.00 | 22,023 |
| 2023-12-15 | 300.00 | 306.00 | 299.50 | 303.50 | 303.50 | 29,899 |
| 2023-12-14 | 287.50 | 302.50 | 287.50 | 302.50 | 302.50 | 43,678 |
| 2023-12-13 | 280.00 | 288.50 | 278.00 | 285.00 | 285.00 | 52,186 |
| 2023-12-12 | 281.00 | 283.50 | 276.00 | 277.50 | 277.50 | 19,899 |
| 2023-12-11 | 287.00 | 289.50 | 279.00 | 281.00 | 281.00 | 22,161 |
| 2023-12-08 | 277.00 | 291.00 | 277.00 | 287.00 | 287.00 | 50,407 |
| 2023-12-07 | 271.50 | 283.00 | 271.50 | 281.00 | 281.00 | 36,945 |
| 2023-12-06 | 268.00 | 277.50 | 265.00 | 275.50 | 275.50 | 23,213 |
| 2023-12-05 | 273.00 | 274.50 | 268.00 | 268.00 | 268.00 | 29,293 |
| 2023-12-04 | 274.00 | 279.00 | 270.50 | 273.00 | 273.00 | 22,988 |
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.