Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 292.00 | 302.00 | 291.50 | 293.50 | 293.50 | 42,312 |
| 2023-06-14 | 293.50 | 297.00 | 288.00 | 296.00 | 296.00 | 42,640 |
| 2023-06-13 | 286.00 | 294.50 | 282.50 | 294.00 | 294.00 | 49,249 |
| 2023-06-12 | 270.00 | 285.50 | 270.00 | 285.50 | 285.50 | 36,045 |
| 2023-06-09 | 274.50 | 274.50 | 264.00 | 269.50 | 269.50 | 16,953 |
| 2023-06-08 | 280.00 | 280.00 | 266.50 | 274.50 | 274.50 | 20,167 |
| 2023-06-07 | 282.50 | 283.50 | 278.00 | 280.00 | 280.00 | 16,974 |
| 2023-06-05 | 290.00 | 290.00 | 278.00 | 282.50 | 282.50 | 14,727 |
| 2023-06-02 | 291.00 | 291.00 | 285.50 | 290.00 | 290.00 | 14,631 |
| 2023-06-01 | 291.50 | 291.50 | 284.50 | 286.00 | 286.00 | 9,147 |
| 2023-05-31 | 275.00 | 288.00 | 271.00 | 285.50 | 285.50 | 27,265 |
| 2023-05-30 | 279.00 | 279.50 | 272.00 | 276.00 | 276.00 | 19,549 |
| 2023-05-29 | 283.00 | 285.00 | 280.50 | 281.50 | 281.50 | 12,260 |
| 2023-05-26 | 282.00 | 284.50 | 278.00 | 283.50 | 283.50 | 13,786 |
| 2023-05-25 | 284.00 | 286.50 | 281.50 | 282.00 | 282.00 | 15,559 |
| 2023-05-24 | 288.50 | 288.50 | 281.00 | 284.00 | 284.00 | 16,000 |
| 2023-05-23 | 300.00 | 301.50 | 284.00 | 291.00 | 291.00 | 44,381 |
| 2023-05-22 | 305.00 | 305.50 | 294.50 | 300.50 | 300.50 | 28,763 |
| 2023-05-19 | 301.00 | 305.00 | 298.00 | 300.50 | 300.50 | 16,256 |
| 2023-05-17 | 305.00 | 305.00 | 297.00 | 298.00 | 298.00 | 9,462 |
| 2023-05-16 | 305.50 | 308.50 | 301.50 | 307.00 | 307.00 | 15,003 |
| 2023-05-15 | 294.50 | 308.00 | 294.50 | 305.50 | 305.50 | 28,633 |
| 2023-05-12 | 302.50 | 304.50 | 288.00 | 290.00 | 290.00 | 28,714 |
| 2023-05-11 | 298.00 | 302.00 | 295.50 | 302.00 | 302.00 | 34,651 |
| 2023-05-10 | 299.00 | 299.00 | 290.00 | 295.50 | 295.50 | 19,300 |
| 2023-05-09 | 306.00 | 308.00 | 296.00 | 299.50 | 299.50 | 14,281 |
| 2023-05-08 | 301.50 | 307.50 | 298.00 | 306.00 | 306.00 | 18,343 |
| 2023-05-05 | 298.50 | 306.00 | 295.00 | 306.00 | 306.00 | 20,909 |
| 2023-05-04 | 309.50 | 309.50 | 293.00 | 298.50 | 298.50 | 19,245 |
| 2023-05-03 | 299.00 | 309.50 | 296.50 | 307.00 | 307.00 | 29,212 |
| 2023-05-02 | 306.00 | 310.00 | 296.50 | 299.00 | 299.00 | 26,661 |
| 2023-04-28 | 296.00 | 306.00 | 293.00 | 306.00 | 306.00 | 38,273 |
| 2023-04-27 | 297.00 | 299.00 | 290.50 | 295.50 | 295.50 | 22,190 |
| 2023-04-26 | 287.50 | 298.00 | 287.50 | 296.50 | 296.50 | 35,081 |
| 2023-04-25 | 284.50 | 294.00 | 273.50 | 290.00 | 290.00 | 68,098 |
| 2023-04-24 | 258.00 | 290.00 | 258.00 | 283.50 | 283.50 | 90,269 |
| 2023-04-21 | 251.50 | 253.50 | 245.00 | 246.00 | 246.00 | 15,357 |
| 2023-04-20 | 254.00 | 254.00 | 247.50 | 251.50 | 251.50 | 10,591 |
| 2023-04-19 | 256.50 | 256.50 | 251.00 | 254.00 | 254.00 | 17,163 |
| 2023-04-18 | 249.50 | 261.50 | 249.00 | 257.50 | 257.50 | 24,192 |
| 2023-04-17 | 242.50 | 253.00 | 240.50 | 248.00 | 248.00 | 29,867 |
| 2023-04-14 | 238.50 | 243.00 | 237.00 | 240.50 | 240.50 | 10,717 |
| 2023-04-13 | 239.00 | 242.00 | 237.00 | 237.00 | 237.00 | 11,058 |
| 2023-04-12 | 240.00 | 240.50 | 228.00 | 239.00 | 239.00 | 34,390 |
| 2023-04-11 | 255.00 | 255.00 | 235.50 | 240.00 | 240.00 | 29,286 |
| 2023-04-06 | 248.00 | 257.50 | 248.00 | 253.50 | 253.50 | 8,446 |
| 2023-04-05 | 242.50 | 249.00 | 239.00 | 248.00 | 248.00 | 14,251 |
| 2023-04-04 | 234.50 | 244.00 | 234.50 | 242.50 | 242.50 | 15,541 |
| 2023-04-03 | 244.00 | 244.00 | 234.00 | 234.50 | 234.50 | 9,478 |
| 2023-03-31 | 240.00 | 246.00 | 232.50 | 244.00 | 244.00 | 19,736 |
| 2023-03-30 | 228.50 | 241.00 | 228.50 | 240.00 | 240.00 | 17,314 |
| 2023-03-29 | 237.50 | 237.50 | 224.50 | 228.00 | 228.00 | 42,264 |
| 2023-03-28 | 237.00 | 237.00 | 226.00 | 235.00 | 235.00 | 24,402 |
| 2023-03-27 | 239.00 | 242.00 | 234.00 | 237.00 | 237.00 | 19,270 |
| 2023-03-24 | 247.50 | 247.50 | 236.50 | 240.50 | 240.50 | 12,295 |
| 2023-03-23 | 245.50 | 250.00 | 240.50 | 247.00 | 247.00 | 16,832 |
| 2023-03-22 | 244.50 | 250.00 | 241.00 | 244.50 | 244.50 | 15,073 |
| 2023-03-21 | 240.00 | 249.00 | 238.00 | 244.50 | 244.50 | 16,868 |
| 2023-03-20 | 245.00 | 245.00 | 235.50 | 238.00 | 238.00 | 36,485 |
| 2023-03-17 | 244.00 | 251.50 | 241.50 | 245.00 | 245.00 | 26,566 |
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.