Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 267.50 | 274.50 | 265.50 | 273.00 | 273.00 | 72,955 |
| 2023-11-30 | 270.50 | 271.50 | 267.00 | 267.00 | 267.00 | 91,891 |
| 2023-11-29 | 266.00 | 274.00 | 266.00 | 270.50 | 270.50 | 51,805 |
| 2023-11-28 | 264.00 | 265.50 | 257.00 | 262.00 | 262.00 | 26,387 |
| 2023-11-27 | 264.00 | 272.50 | 263.00 | 264.50 | 264.50 | 81,434 |
| 2023-11-24 | 260.50 | 266.00 | 260.50 | 264.50 | 264.50 | 12,152 |
| 2023-11-23 | 265.00 | 267.00 | 259.50 | 260.50 | 260.50 | 12,891 |
| 2023-11-22 | 262.00 | 267.00 | 259.00 | 266.00 | 266.00 | 21,412 |
| 2023-11-21 | 261.00 | 262.50 | 254.50 | 257.00 | 257.00 | 18,303 |
| 2023-11-20 | 255.50 | 261.50 | 253.50 | 257.00 | 257.00 | 24,215 |
| 2023-11-17 | 255.50 | 259.50 | 253.50 | 255.50 | 255.50 | 15,638 |
| 2023-11-16 | 260.00 | 262.00 | 252.50 | 255.50 | 255.50 | 25,742 |
| 2023-11-15 | 256.00 | 261.50 | 252.50 | 258.00 | 258.00 | 35,981 |
| 2023-11-14 | 243.00 | 257.00 | 241.00 | 254.00 | 254.00 | 42,586 |
| 2023-11-13 | 245.00 | 245.50 | 237.50 | 240.00 | 240.00 | 23,136 |
| 2023-11-10 | 247.00 | 247.00 | 237.50 | 240.00 | 240.00 | 19,679 |
| 2023-11-09 | 243.00 | 248.50 | 240.00 | 247.00 | 247.00 | 20,779 |
| 2023-11-08 | 247.00 | 250.50 | 240.00 | 243.00 | 243.00 | 28,949 |
| 2023-11-07 | 240.00 | 249.00 | 237.00 | 247.00 | 247.00 | 43,504 |
| 2023-11-06 | 246.50 | 248.00 | 237.00 | 237.50 | 237.50 | 18,997 |
| 2023-11-03 | 246.50 | 246.50 | 237.00 | 242.50 | 242.50 | 11,480 |
| 2023-11-02 | 241.00 | 247.00 | 237.00 | 240.00 | 240.00 | 49,544 |
| 2023-11-01 | 233.50 | 236.00 | 227.00 | 231.00 | 231.00 | 23,619 |
| 2023-10-31 | 230.00 | 235.00 | 229.00 | 232.00 | 232.00 | 41,475 |
| 2023-10-30 | 228.00 | 232.00 | 221.50 | 229.50 | 229.50 | 33,368 |
| 2023-10-27 | 232.00 | 234.00 | 219.50 | 225.00 | 225.00 | 66,231 |
| 2023-10-26 | 231.00 | 235.00 | 223.50 | 226.50 | 226.50 | 133,988 |
| 2023-10-25 | 231.00 | 233.00 | 220.50 | 231.00 | 231.00 | 82,491 |
| 2023-10-24 | 217.50 | 236.00 | 205.50 | 231.00 | 231.00 | 163,587 |
| 2023-10-23 | 224.50 | 228.50 | 218.50 | 226.00 | 226.00 | 67,192 |
| 2023-10-20 | 223.50 | 228.00 | 217.50 | 223.00 | 223.00 | 39,794 |
| 2023-10-19 | 230.00 | 235.00 | 223.50 | 223.50 | 223.50 | 44,256 |
| 2023-10-18 | 235.00 | 241.00 | 230.50 | 231.00 | 231.00 | 38,039 |
| 2023-10-17 | 240.50 | 242.50 | 227.50 | 235.00 | 235.00 | 79,378 |
| 2023-10-16 | 244.00 | 248.00 | 236.50 | 241.00 | 241.00 | 41,495 |
| 2023-10-13 | 255.50 | 255.50 | 244.00 | 245.00 | 245.00 | 45,996 |
| 2023-10-12 | 258.50 | 260.00 | 251.50 | 255.50 | 255.50 | 28,041 |
| 2023-10-11 | 267.00 | 271.00 | 256.00 | 257.00 | 257.00 | 45,001 |
| 2023-10-10 | 250.50 | 268.00 | 250.00 | 267.50 | 267.50 | 67,826 |
| 2023-10-09 | 263.00 | 264.00 | 248.50 | 248.50 | 248.50 | 44,354 |
| 2023-10-06 | 270.00 | 271.00 | 261.00 | 264.00 | 264.00 | 43,805 |
| 2023-10-05 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 30,191 |
| 2023-10-04 | 267.00 | 271.00 | 261.00 | 264.00 | 264.00 | 19,847 |
| 2023-10-03 | 266.50 | 272.00 | 263.50 | 265.00 | 265.00 | 40,225 |
| 2023-10-02 | 274.00 | 277.00 | 265.50 | 268.50 | 268.50 | 44,877 |
| 2023-09-29 | 281.50 | 285.00 | 274.50 | 274.50 | 274.50 | 53,852 |
| 2023-09-28 | 273.50 | 280.00 | 269.00 | 277.50 | 277.50 | 24,190 |
| 2023-09-27 | 276.00 | 279.50 | 269.50 | 271.00 | 271.00 | 26,073 |
| 2023-09-26 | 277.00 | 277.00 | 269.50 | 272.00 | 272.00 | 55,353 |
| 2023-09-25 | 277.00 | 281.50 | 268.50 | 274.00 | 274.00 | 23,852 |
| 2023-09-22 | 294.00 | 294.00 | 272.50 | 277.00 | 277.00 | 47,239 |
| 2023-09-21 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | 22,195 |
| 2023-09-20 | 284.00 | 288.50 | 281.00 | 283.50 | 283.50 | 40,997 |
| 2023-09-19 | 283.50 | 288.00 | 279.00 | 281.00 | 281.00 | 14,831 |
| 2023-09-18 | 303.00 | 310.00 | 281.00 | 283.50 | 283.50 | 39,835 |
| 2023-09-15 | 303.00 | 308.00 | 294.50 | 303.00 | 303.00 | 29,157 |
| 2023-09-14 | 280.50 | 303.00 | 280.50 | 301.50 | 301.50 | 297,023 |
| 2023-09-13 | 276.00 | 279.00 | 271.50 | 275.00 | 275.00 | 31,992 |
| 2023-09-12 | 286.50 | 292.00 | 277.00 | 277.50 | 277.50 | 20,726 |
| 2023-09-11 | 291.50 | 295.00 | 282.00 | 286.50 | 286.50 | 25,706 |
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.