Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 158.00 | 158.00 | 143.20 | 145.40 | 145.40 | 95,749 |
| 2022-09-26 | 162.00 | 164.20 | 158.80 | 160.80 | 160.80 | 15,364 |
| 2022-09-23 | 163.80 | 165.00 | 158.00 | 165.00 | 165.00 | 28,732 |
| 2022-09-22 | 167.00 | 173.60 | 161.80 | 163.40 | 163.40 | 16,826 |
| 2022-09-21 | 165.00 | 166.60 | 157.00 | 166.60 | 166.60 | 59,665 |
| 2022-09-20 | 170.80 | 173.60 | 164.60 | 165.20 | 165.20 | 21,252 |
| 2022-09-19 | 167.00 | 170.20 | 164.00 | 165.60 | 165.60 | 9,580 |
| 2022-09-16 | 168.80 | 173.20 | 168.80 | 170.20 | 170.20 | 21,684 |
| 2022-09-15 | 178.40 | 179.00 | 172.00 | 172.20 | 172.20 | 12,931 |
| 2022-09-14 | 184.00 | 186.00 | 178.00 | 178.40 | 178.40 | 9,107 |
| 2022-09-13 | 189.00 | 190.40 | 185.20 | 186.40 | 186.40 | 10,310 |
| 2022-09-12 | 190.00 | 190.80 | 186.00 | 189.00 | 189.00 | 5,741 |
| 2022-09-09 | 187.60 | 190.00 | 179.80 | 190.00 | 190.00 | 7,119 |
| 2022-09-08 | 180.80 | 186.20 | 178.20 | 186.00 | 186.00 | 11,179 |
| 2022-09-07 | 181.40 | 182.00 | 175.00 | 179.00 | 179.00 | 21,392 |
| 2022-09-06 | 183.60 | 187.40 | 180.80 | 181.40 | 181.40 | 5,319 |
| 2022-09-05 | 182.20 | 185.00 | 179.20 | 183.60 | 183.60 | 4,857 |
| 2022-09-02 | 179.00 | 187.00 | 177.00 | 187.00 | 187.00 | 9,725 |
| 2022-09-01 | 186.40 | 186.40 | 178.00 | 179.00 | 179.00 | 60,836 |
| 2022-08-31 | 180.60 | 188.00 | 180.60 | 186.00 | 186.00 | 54,720 |
| 2022-08-30 | 182.40 | 186.20 | 178.00 | 180.60 | 180.60 | 21,719 |
| 2022-08-29 | 186.80 | 186.80 | 180.60 | 182.20 | 182.20 | 17,151 |
| 2022-08-26 | 196.00 | 196.40 | 184.80 | 188.20 | 188.20 | 13,322 |
| 2022-08-25 | 190.40 | 198.80 | 188.00 | 196.00 | 196.00 | 9,725 |
| 2022-08-24 | 187.80 | 192.60 | 182.40 | 192.20 | 192.20 | 13,057 |
| 2022-08-23 | 194.40 | 197.20 | 186.20 | 187.80 | 187.80 | 10,773 |
| 2022-08-22 | 199.00 | 202.00 | 192.00 | 192.80 | 192.80 | 17,749 |
| 2022-08-19 | 205.00 | 205.00 | 195.80 | 198.80 | 198.80 | 14,022 |
| 2022-08-18 | 209.50 | 211.00 | 201.00 | 203.00 | 203.00 | 14,074 |
| 2022-08-17 | 216.50 | 217.00 | 205.50 | 209.50 | 209.50 | 12,034 |
| 2022-08-16 | 219.00 | 219.00 | 213.00 | 216.50 | 216.50 | 9,805 |
| 2022-08-15 | 221.50 | 221.50 | 216.00 | 219.00 | 219.00 | 9,426 |
| 2022-08-12 | 217.50 | 222.50 | 216.00 | 222.50 | 222.50 | 5,581 |
| 2022-08-11 | 221.00 | 223.00 | 216.50 | 217.50 | 217.50 | 10,226 |
| 2022-08-10 | 223.50 | 223.50 | 215.00 | 223.00 | 223.00 | 12,577 |
| 2022-08-09 | 228.50 | 228.50 | 218.00 | 223.50 | 223.50 | 6,358 |
| 2022-08-08 | 222.00 | 228.50 | 222.00 | 228.50 | 228.50 | 9,436 |
| 2022-08-05 | 231.00 | 231.50 | 218.00 | 220.50 | 220.50 | 8,235 |
| 2022-08-04 | 225.50 | 231.50 | 225.50 | 231.00 | 231.00 | 13,752 |
| 2022-08-03 | 220.00 | 225.00 | 218.50 | 223.50 | 223.50 | 6,488 |
| 2022-08-02 | 222.50 | 226.50 | 215.50 | 216.00 | 216.00 | 11,317 |
| 2022-08-01 | 229.00 | 230.50 | 221.50 | 225.00 | 225.00 | 8,434 |
| 2022-07-29 | 228.00 | 232.50 | 227.00 | 229.50 | 229.50 | 13,974 |
| 2022-07-28 | 223.00 | 227.50 | 222.50 | 225.00 | 225.00 | 5,038 |
| 2022-07-27 | 222.00 | 227.50 | 222.00 | 224.50 | 224.50 | 5,432 |
| 2022-07-26 | 224.00 | 225.00 | 220.50 | 221.50 | 221.50 | 3,829 |
| 2022-07-25 | 226.00 | 226.50 | 220.50 | 224.00 | 224.00 | 4,060 |
| 2022-07-22 | 222.50 | 231.50 | 220.00 | 226.00 | 226.00 | 9,636 |
| 2022-07-21 | 219.00 | 223.50 | 217.00 | 223.50 | 223.50 | 13,212 |
| 2022-07-20 | 217.00 | 220.50 | 216.50 | 219.00 | 219.00 | 4,919 |
| 2022-07-19 | 220.00 | 220.00 | 214.00 | 215.50 | 215.50 | 12,074 |
| 2022-07-18 | 220.50 | 222.50 | 216.00 | 220.00 | 220.00 | 4,617 |
| 2022-07-15 | 220.00 | 220.50 | 214.50 | 220.00 | 220.00 | 7,933 |
| 2022-07-14 | 229.50 | 231.50 | 218.00 | 219.00 | 219.00 | 15,400 |
| 2022-07-13 | 226.00 | 234.00 | 222.00 | 228.50 | 228.50 | 27,887 |
| 2022-07-12 | 221.00 | 221.00 | 215.00 | 218.00 | 218.00 | 6,566 |
| 2022-07-11 | 215.00 | 224.50 | 214.00 | 223.50 | 223.50 | 5,268 |
| 2022-07-08 | 218.00 | 223.50 | 214.50 | 219.00 | 219.00 | 11,197 |
| 2022-07-07 | 216.50 | 218.50 | 213.50 | 217.00 | 217.00 | 7,529 |
| 2022-07-06 | 214.50 | 222.00 | 214.00 | 216.50 | 216.50 | 13,494 |
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.