Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 299.00 | 304.50 | 291.50 | 293.00 | 293.00 | 44,044 |
| 2023-09-07 | 298.00 | 305.00 | 294.00 | 301.50 | 301.50 | 17,371 |
| 2023-09-06 | 295.50 | 303.00 | 288.00 | 300.50 | 300.50 | 34,032 |
| 2023-09-05 | 291.50 | 298.00 | 286.50 | 296.50 | 296.50 | 33,232 |
| 2023-09-04 | 289.50 | 294.00 | 287.00 | 291.50 | 291.50 | 24,784 |
| 2023-09-01 | 291.00 | 292.50 | 285.00 | 289.50 | 289.50 | 36,143 |
| 2023-08-31 | 278.50 | 294.50 | 278.50 | 292.50 | 292.50 | 70,044 |
| 2023-08-30 | 284.00 | 287.00 | 278.00 | 278.50 | 278.50 | 38,385 |
| 2023-08-29 | 281.00 | 288.50 | 279.50 | 283.00 | 283.00 | 31,343 |
| 2023-08-28 | 273.00 | 281.00 | 272.50 | 281.00 | 281.00 | 23,150 |
| 2023-08-25 | 266.50 | 274.00 | 265.50 | 271.00 | 271.00 | 30,966 |
| 2023-08-24 | 273.00 | 276.50 | 265.00 | 267.00 | 267.00 | 51,432 |
| 2023-08-23 | 272.50 | 276.50 | 264.50 | 273.00 | 273.00 | 25,226 |
| 2023-08-22 | 276.00 | 279.00 | 272.00 | 272.50 | 272.50 | 77,110 |
| 2023-08-21 | 279.50 | 285.00 | 274.00 | 275.00 | 275.00 | 17,137 |
| 2023-08-18 | 283.50 | 284.50 | 270.00 | 280.00 | 280.00 | 49,257 |
| 2023-08-17 | 289.50 | 289.50 | 284.50 | 288.00 | 288.00 | 35,078 |
| 2023-08-16 | 285.00 | 291.50 | 284.00 | 291.50 | 291.50 | 21,328 |
| 2023-08-15 | 287.00 | 292.50 | 279.00 | 288.50 | 288.50 | 23,588 |
| 2023-08-14 | 287.00 | 288.50 | 281.00 | 287.00 | 287.00 | 13,435 |
| 2023-08-11 | 286.50 | 291.00 | 284.00 | 287.50 | 287.50 | 17,825 |
| 2023-08-10 | 297.00 | 297.00 | 288.00 | 288.50 | 288.50 | 23,179 |
| 2023-08-09 | 301.00 | 305.50 | 296.00 | 296.50 | 296.50 | 36,441 |
| 2023-08-08 | 304.00 | 307.00 | 293.00 | 300.00 | 300.00 | 48,008 |
| 2023-08-07 | 318.00 | 318.00 | 302.00 | 304.00 | 304.00 | 17,844 |
| 2023-08-04 | 313.00 | 318.00 | 310.50 | 312.00 | 312.00 | 17,929 |
| 2023-08-03 | 314.00 | 322.00 | 308.00 | 312.00 | 312.00 | 52,015 |
| 2023-08-02 | 325.50 | 325.50 | 312.50 | 315.00 | 315.00 | 21,331 |
| 2023-08-01 | 318.00 | 335.00 | 318.00 | 323.00 | 323.00 | 54,361 |
| 2023-07-31 | 308.00 | 319.50 | 306.00 | 319.00 | 319.00 | 26,209 |
| 2023-07-28 | 314.50 | 314.50 | 306.50 | 309.00 | 309.00 | 8,753 |
| 2023-07-27 | 309.00 | 315.00 | 303.00 | 312.00 | 312.00 | 14,773 |
| 2023-07-26 | 304.00 | 311.00 | 300.00 | 308.50 | 308.50 | 14,181 |
| 2023-07-25 | 297.50 | 302.50 | 295.00 | 301.00 | 301.00 | 34,814 |
| 2023-07-24 | 304.00 | 306.00 | 296.50 | 297.00 | 297.00 | 17,189 |
| 2023-07-21 | 303.50 | 309.00 | 299.00 | 302.00 | 302.00 | 20,894 |
| 2023-07-20 | 300.00 | 308.00 | 297.50 | 305.00 | 305.00 | 11,564 |
| 2023-07-19 | 295.00 | 303.00 | 295.00 | 299.00 | 299.00 | 9,573 |
| 2023-07-18 | 288.00 | 302.50 | 286.00 | 295.00 | 295.00 | 21,690 |
| 2023-07-17 | 294.50 | 296.00 | 284.00 | 288.50 | 288.50 | 54,752 |
| 2023-07-14 | 295.00 | 298.00 | 279.00 | 297.00 | 297.00 | 54,414 |
| 2023-07-13 | 326.50 | 328.00 | 290.50 | 294.00 | 294.00 | 113,278 |
| 2023-07-12 | 318.00 | 324.00 | 314.00 | 319.50 | 319.50 | 25,352 |
| 2023-07-11 | 320.00 | 325.00 | 315.00 | 318.00 | 318.00 | 16,472 |
| 2023-07-10 | 313.00 | 320.00 | 312.50 | 319.00 | 319.00 | 26,401 |
| 2023-07-07 | 303.00 | 316.00 | 298.50 | 313.00 | 313.00 | 26,025 |
| 2023-07-06 | 310.00 | 312.00 | 296.00 | 303.00 | 303.00 | 17,499 |
| 2023-07-05 | 303.50 | 313.00 | 300.50 | 310.00 | 310.00 | 18,983 |
| 2023-07-04 | 295.00 | 305.50 | 293.50 | 303.50 | 303.50 | 11,093 |
| 2023-07-03 | 304.50 | 304.50 | 292.50 | 295.00 | 295.00 | 12,078 |
| 2023-06-30 | 299.50 | 307.50 | 295.50 | 303.50 | 303.50 | 20,505 |
| 2023-06-29 | 306.00 | 308.50 | 297.00 | 298.50 | 298.50 | 19,217 |
| 2023-06-28 | 298.00 | 307.00 | 282.00 | 306.50 | 306.50 | 47,909 |
| 2023-06-27 | 325.00 | 325.00 | 297.00 | 297.00 | 297.00 | 58,546 |
| 2023-06-26 | 310.50 | 327.00 | 310.00 | 324.00 | 324.00 | 102,694 |
| 2023-06-22 | 295.50 | 309.50 | 292.00 | 309.50 | 309.50 | 43,312 |
| 2023-06-21 | 270.00 | 298.50 | 268.00 | 298.50 | 298.50 | 241,350 |
| 2023-06-20 | 271.00 | 273.50 | 264.50 | 268.00 | 268.00 | 16,828 |
| 2023-06-19 | 285.00 | 285.00 | 269.50 | 271.00 | 271.00 | 11,270 |
| 2023-06-16 | 293.50 | 295.50 | 284.00 | 285.50 | 285.50 | 15,292 |
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.