Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 233.50 | 244.50 | 231.50 | 240.50 | 240.50 | 62,929 |
| 2023-03-15 | 235.00 | 245.50 | 225.50 | 227.00 | 227.00 | 42,780 |
| 2023-03-14 | 234.00 | 244.00 | 233.00 | 238.00 | 238.00 | 19,595 |
| 2023-03-13 | 240.00 | 240.00 | 225.00 | 234.50 | 234.50 | 24,444 |
| 2023-03-10 | 242.00 | 247.00 | 237.00 | 238.50 | 238.50 | 15,144 |
| 2023-03-09 | 244.50 | 247.00 | 236.00 | 246.00 | 246.00 | 17,350 |
| 2023-03-08 | 248.00 | 253.50 | 238.50 | 243.00 | 243.00 | 8,916 |
| 2023-03-07 | 245.00 | 252.00 | 242.00 | 245.00 | 245.00 | 22,435 |
| 2023-03-06 | 237.50 | 245.50 | 236.50 | 245.00 | 245.00 | 13,146 |
| 2023-03-03 | 235.50 | 241.50 | 234.00 | 236.50 | 236.50 | 17,054 |
| 2023-03-02 | 234.00 | 236.50 | 232.00 | 234.50 | 234.50 | 9,131 |
| 2023-03-01 | 228.50 | 237.50 | 227.00 | 235.00 | 235.00 | 23,481 |
| 2023-02-28 | 226.00 | 228.50 | 221.00 | 228.50 | 228.50 | 23,919 |
| 2023-02-27 | 220.00 | 226.50 | 217.00 | 226.00 | 226.00 | 10,933 |
| 2023-02-24 | 228.00 | 229.00 | 220.50 | 220.50 | 220.50 | 13,011 |
| 2023-02-23 | 229.00 | 233.50 | 227.50 | 229.00 | 229.00 | 11,734 |
| 2023-02-22 | 230.00 | 230.00 | 223.00 | 227.00 | 227.00 | 15,660 |
| 2023-02-21 | 240.50 | 240.50 | 230.50 | 231.50 | 231.50 | 5,830 |
| 2023-02-20 | 239.50 | 240.50 | 233.00 | 234.50 | 234.50 | 8,578 |
| 2023-02-17 | 238.00 | 239.50 | 234.50 | 238.00 | 238.00 | 6,217 |
| 2023-02-16 | 240.00 | 243.50 | 238.00 | 239.50 | 239.50 | 19,849 |
| 2023-02-15 | 240.50 | 242.00 | 237.50 | 240.00 | 240.00 | 37,941 |
| 2023-02-14 | 242.50 | 247.00 | 238.50 | 240.50 | 240.50 | 23,346 |
| 2023-02-13 | 230.50 | 240.00 | 230.00 | 240.00 | 240.00 | 17,970 |
| 2023-02-10 | 237.00 | 237.00 | 228.00 | 230.50 | 230.50 | 15,177 |
| 2023-02-09 | 246.00 | 248.50 | 235.50 | 237.00 | 237.00 | 29,932 |
| 2023-02-08 | 254.00 | 263.00 | 245.00 | 246.00 | 246.00 | 38,477 |
| 2023-02-07 | 250.00 | 257.00 | 248.50 | 253.50 | 253.50 | 31,554 |
| 2023-02-06 | 251.00 | 252.50 | 244.50 | 250.00 | 250.00 | 27,664 |
| 2023-02-03 | 246.00 | 254.00 | 240.00 | 254.00 | 254.00 | 30,772 |
| 2023-02-02 | 229.00 | 248.00 | 228.00 | 248.00 | 248.00 | 68,511 |
| 2023-02-01 | 216.50 | 227.50 | 214.50 | 227.50 | 227.50 | 31,303 |
| 2023-01-31 | 207.50 | 216.00 | 204.50 | 214.50 | 214.50 | 51,983 |
| 2023-01-30 | 211.00 | 213.00 | 204.00 | 206.00 | 206.00 | 38,080 |
| 2023-01-27 | 210.00 | 214.50 | 204.50 | 209.00 | 209.00 | 25,098 |
| 2023-01-26 | 222.50 | 229.50 | 207.50 | 209.50 | 209.50 | 95,691 |
| 2023-01-25 | 232.00 | 233.50 | 215.50 | 222.00 | 222.00 | 39,241 |
| 2023-01-24 | 227.00 | 233.00 | 223.50 | 232.00 | 232.00 | 29,807 |
| 2023-01-23 | 219.50 | 226.00 | 218.00 | 225.00 | 225.00 | 20,441 |
| 2023-01-20 | 222.00 | 225.50 | 217.50 | 218.00 | 218.00 | 13,251 |
| 2023-01-19 | 227.50 | 228.00 | 218.00 | 221.00 | 221.00 | 29,794 |
| 2023-01-18 | 216.00 | 236.50 | 216.00 | 227.00 | 227.00 | 38,940 |
| 2023-01-17 | 217.00 | 217.00 | 211.50 | 216.00 | 216.00 | 20,218 |
| 2023-01-16 | 217.00 | 219.50 | 213.00 | 217.00 | 217.00 | 11,496 |
| 2023-01-13 | 208.00 | 217.50 | 206.00 | 217.00 | 217.00 | 16,481 |
| 2023-01-12 | 202.00 | 211.50 | 197.00 | 207.50 | 207.50 | 29,491 |
| 2023-01-11 | 196.20 | 201.00 | 195.20 | 198.20 | 198.20 | 11,875 |
| 2023-01-10 | 194.00 | 197.00 | 190.40 | 196.20 | 196.20 | 13,440 |
| 2023-01-09 | 189.40 | 195.60 | 187.20 | 190.80 | 190.80 | 29,924 |
| 2023-01-05 | 188.00 | 189.40 | 186.00 | 186.60 | 186.60 | 8,955 |
| 2023-01-04 | 186.20 | 188.60 | 183.80 | 188.60 | 188.60 | 6,320 |
| 2023-01-03 | 186.80 | 190.00 | 183.60 | 185.20 | 185.20 | 26,796 |
| 2023-01-02 | 183.00 | 188.00 | 182.40 | 186.80 | 186.80 | 7,197 |
| 2022-12-30 | 190.60 | 190.60 | 183.00 | 183.00 | 183.00 | 21,074 |
| 2022-12-29 | 180.80 | 189.00 | 178.00 | 188.80 | 188.80 | 10,633 |
| 2022-12-28 | 179.60 | 181.00 | 177.20 | 180.00 | 180.00 | 11,268 |
| 2022-12-27 | 178.40 | 181.20 | 176.60 | 179.60 | 179.60 | 23,235 |
| 2022-12-23 | 178.00 | 179.40 | 173.40 | 178.20 | 178.20 | 18,863 |
| 2022-12-22 | 174.00 | 179.40 | 172.60 | 177.40 | 177.40 | 13,866 |
| 2022-12-21 | 176.60 | 181.00 | 171.60 | 176.80 | 176.80 | 19,685 |
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.