Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 182.00 | 182.00 | 173.80 | 175.40 | 175.40 | 36,215 |
| 2022-12-19 | 187.00 | 190.80 | 182.20 | 184.00 | 184.00 | 22,724 |
| 2022-12-16 | 199.20 | 199.20 | 187.00 | 188.00 | 188.00 | 25,556 |
| 2022-12-15 | 205.50 | 206.50 | 200.00 | 200.50 | 200.50 | 22,243 |
| 2022-12-14 | 206.50 | 207.50 | 200.00 | 205.50 | 205.50 | 15,347 |
| 2022-12-13 | 203.00 | 210.50 | 194.00 | 206.50 | 206.50 | 53,360 |
| 2022-12-12 | 195.80 | 204.00 | 191.20 | 202.00 | 202.00 | 38,590 |
| 2022-12-09 | 187.20 | 199.00 | 187.20 | 196.00 | 196.00 | 25,801 |
| 2022-12-08 | 184.00 | 190.00 | 183.40 | 186.80 | 186.80 | 16,576 |
| 2022-12-07 | 183.80 | 186.20 | 180.20 | 184.00 | 184.00 | 14,826 |
| 2022-12-06 | 194.00 | 194.00 | 185.20 | 185.20 | 185.20 | 29,715 |
| 2022-12-05 | 199.20 | 202.00 | 193.20 | 193.40 | 193.40 | 14,510 |
| 2022-12-02 | 195.60 | 203.00 | 193.60 | 199.00 | 199.00 | 22,041 |
| 2022-12-01 | 192.80 | 198.40 | 192.00 | 195.60 | 195.60 | 25,061 |
| 2022-11-30 | 185.00 | 190.40 | 184.20 | 190.40 | 190.40 | 40,998 |
| 2022-11-29 | 189.20 | 189.20 | 184.60 | 185.00 | 185.00 | 17,189 |
| 2022-11-28 | 192.20 | 194.00 | 187.40 | 189.20 | 189.20 | 15,801 |
| 2022-11-25 | 195.00 | 195.40 | 188.40 | 193.40 | 193.40 | 18,608 |
| 2022-11-24 | 193.00 | 205.50 | 189.60 | 195.00 | 195.00 | 43,472 |
| 2022-11-23 | 187.40 | 191.40 | 186.80 | 191.00 | 191.00 | 9,839 |
| 2022-11-22 | 192.00 | 192.20 | 184.80 | 187.20 | 187.20 | 27,341 |
| 2022-11-21 | 198.20 | 198.20 | 187.60 | 192.00 | 192.00 | 44,812 |
| 2022-11-18 | 205.00 | 206.50 | 195.00 | 196.00 | 196.00 | 40,982 |
| 2022-11-17 | 214.00 | 214.00 | 205.00 | 205.00 | 205.00 | 42,316 |
| 2022-11-16 | 221.00 | 228.00 | 210.50 | 211.00 | 211.00 | 102,634 |
| 2022-11-15 | 218.50 | 223.00 | 210.00 | 219.50 | 219.50 | 135,042 |
| 2022-11-14 | 214.00 | 227.50 | 212.00 | 214.00 | 214.00 | 303,563 |
| 2022-11-11 | 190.00 | 199.80 | 189.00 | 198.00 | 198.00 | 26,639 |
| 2022-11-10 | 185.40 | 194.80 | 179.00 | 192.80 | 192.80 | 23,212 |
| 2022-11-09 | 185.80 | 185.80 | 179.60 | 185.40 | 185.40 | 27,042 |
| 2022-11-08 | 179.00 | 183.80 | 175.40 | 181.80 | 181.80 | 23,005 |
| 2022-11-07 | 185.00 | 185.00 | 175.00 | 176.40 | 176.40 | 21,079 |
| 2022-11-04 | 173.20 | 185.60 | 173.20 | 183.00 | 183.00 | 20,938 |
| 2022-11-03 | 174.20 | 176.20 | 169.80 | 173.20 | 173.20 | 28,380 |
| 2022-11-02 | 169.80 | 177.00 | 169.00 | 175.00 | 175.00 | 35,422 |
| 2022-11-01 | 158.80 | 170.00 | 158.80 | 169.80 | 169.80 | 23,619 |
| 2022-10-31 | 164.00 | 165.00 | 158.40 | 158.80 | 158.80 | 19,863 |
| 2022-10-28 | 156.00 | 165.00 | 153.80 | 163.00 | 163.00 | 37,742 |
| 2022-10-27 | 146.60 | 159.40 | 142.80 | 158.00 | 158.00 | 42,193 |
| 2022-10-26 | 146.40 | 147.60 | 142.80 | 146.00 | 146.00 | 42,292 |
| 2022-10-25 | 140.20 | 146.40 | 138.00 | 146.40 | 146.40 | 82,889 |
| 2022-10-24 | 137.00 | 140.40 | 136.00 | 140.40 | 140.40 | 30,077 |
| 2022-10-21 | 137.60 | 139.80 | 136.00 | 137.00 | 137.00 | 25,603 |
| 2022-10-20 | 138.00 | 140.00 | 133.80 | 137.60 | 137.60 | 54,014 |
| 2022-10-19 | 150.00 | 150.00 | 138.00 | 138.00 | 138.00 | 70,753 |
| 2022-10-18 | 143.20 | 149.60 | 142.80 | 149.20 | 149.20 | 15,849 |
| 2022-10-17 | 139.40 | 144.20 | 137.20 | 141.40 | 141.40 | 18,771 |
| 2022-10-14 | 136.00 | 141.40 | 132.20 | 139.40 | 139.40 | 56,564 |
| 2022-10-13 | 132.60 | 135.60 | 127.80 | 134.20 | 134.20 | 66,976 |
| 2022-10-12 | 131.20 | 133.00 | 129.40 | 130.60 | 130.60 | 10,754 |
| 2022-10-11 | 131.40 | 132.60 | 128.00 | 129.80 | 129.80 | 28,758 |
| 2022-10-10 | 136.80 | 137.40 | 131.40 | 131.40 | 131.40 | 14,465 |
| 2022-10-07 | 150.00 | 150.00 | 136.40 | 136.80 | 136.80 | 13,913 |
| 2022-10-06 | 148.20 | 148.40 | 144.40 | 146.40 | 146.40 | 12,248 |
| 2022-10-05 | 146.00 | 148.20 | 143.00 | 143.20 | 143.20 | 15,490 |
| 2022-10-04 | 140.40 | 145.80 | 138.00 | 145.80 | 145.80 | 41,376 |
| 2022-10-03 | 134.00 | 138.60 | 129.40 | 135.60 | 135.60 | 52,681 |
| 2022-09-30 | 143.60 | 143.60 | 130.20 | 134.00 | 134.00 | 70,457 |
| 2022-09-29 | 140.00 | 140.00 | 135.00 | 136.40 | 136.40 | 26,858 |
| 2022-09-28 | 145.00 | 145.20 | 137.20 | 140.20 | 140.20 | 50,104 |
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.