Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 214.50 | 222.00 | 214.00 | 216.50 | 216.50 | 13,494 |
| 2022-07-05 | 213.00 | 218.00 | 206.50 | 214.50 | 214.50 | 5,546 |
| 2022-07-04 | 215.00 | 220.00 | 212.00 | 213.00 | 213.00 | 5,485 |
| 2022-07-01 | 210.50 | 218.00 | 210.50 | 215.00 | 215.00 | 8,191 |
| 2022-06-30 | 218.00 | 218.00 | 210.50 | 214.50 | 214.50 | 9,893 |
| 2022-06-29 | 216.00 | 216.00 | 207.00 | 214.50 | 214.50 | 10,605 |
| 2022-06-28 | 224.00 | 224.00 | 213.50 | 216.00 | 216.00 | 9,891 |
| 2022-06-27 | 230.00 | 230.00 | 220.50 | 224.50 | 224.50 | 5,053 |
| 2022-06-23 | 227.00 | 228.00 | 214.50 | 220.00 | 220.00 | 11,414 |
| 2022-06-22 | 220.00 | 227.00 | 209.50 | 227.00 | 227.00 | 19,042 |
| 2022-06-21 | 227.00 | 231.50 | 219.00 | 220.00 | 220.00 | 20,414 |
| 2022-06-20 | 226.50 | 231.50 | 220.50 | 227.00 | 227.00 | 30,877 |
| 2022-06-17 | 223.50 | 228.00 | 218.50 | 222.00 | 222.00 | 15,614 |
| 2022-06-16 | 232.50 | 232.50 | 218.50 | 219.00 | 219.00 | 17,505 |
| 2022-06-15 | 230.00 | 235.00 | 230.00 | 232.50 | 232.50 | 12,874 |
| 2022-06-14 | 240.00 | 240.50 | 226.50 | 230.00 | 230.00 | 24,017 |
| 2022-06-13 | 227.00 | 240.00 | 217.50 | 240.00 | 240.00 | 42,036 |
| 2022-06-10 | 234.00 | 235.00 | 224.50 | 225.00 | 225.00 | 17,805 |
| 2022-06-09 | 245.00 | 245.00 | 231.50 | 234.00 | 234.00 | 10,008 |
| 2022-06-08 | 248.00 | 249.00 | 242.50 | 245.50 | 245.50 | 8,577 |
| 2022-06-07 | 242.00 | 245.50 | 238.50 | 245.50 | 245.50 | 6,969 |
| 2022-06-03 | 245.00 | 248.00 | 238.00 | 242.00 | 242.00 | 8,491 |
| 2022-06-02 | 236.50 | 242.00 | 234.50 | 242.00 | 242.00 | 3,889 |
| 2022-06-01 | 246.00 | 247.00 | 235.50 | 236.00 | 236.00 | 7,861 |
| 2022-05-31 | 245.50 | 246.50 | 240.50 | 245.50 | 245.50 | 51,321 |
| 2022-05-30 | 243.00 | 250.00 | 241.50 | 245.50 | 245.50 | 13,149 |
| 2022-05-27 | 223.50 | 246.00 | 223.50 | 243.50 | 243.50 | 16,550 |
| 2022-05-25 | 227.00 | 228.50 | 219.50 | 223.50 | 223.50 | 6,800 |
| 2022-05-24 | 233.00 | 236.00 | 225.50 | 227.00 | 227.00 | 24,895 |
| 2022-05-23 | 237.50 | 245.00 | 230.00 | 236.50 | 236.50 | 36,795 |
| 2022-05-20 | 253.00 | 257.00 | 236.50 | 236.50 | 236.50 | 22,328 |
| 2022-05-19 | 249.00 | 258.50 | 239.00 | 256.50 | 256.50 | 21,548 |
| 2022-05-18 | 243.00 | 249.50 | 241.00 | 248.00 | 248.00 | 15,171 |
| 2022-05-17 | 228.00 | 241.00 | 228.00 | 238.50 | 238.50 | 10,717 |
| 2022-05-16 | 229.50 | 235.00 | 226.00 | 228.00 | 228.00 | 16,762 |
| 2022-05-13 | 212.00 | 232.50 | 212.00 | 225.50 | 225.50 | 41,539 |
| 2022-05-12 | 216.50 | 217.50 | 201.00 | 212.00 | 212.00 | 17,003 |
| 2022-05-11 | 210.50 | 218.00 | 206.50 | 216.50 | 216.50 | 12,832 |
| 2022-05-10 | 200.00 | 218.00 | 200.00 | 206.50 | 206.50 | 27,175 |
| 2022-05-09 | 224.00 | 224.00 | 199.00 | 199.20 | 199.20 | 35,977 |
| 2022-05-06 | 220.50 | 225.00 | 214.50 | 221.50 | 221.50 | 16,078 |
| 2022-05-05 | 222.50 | 234.00 | 220.50 | 221.50 | 221.50 | 20,460 |
| 2022-05-04 | 222.00 | 233.00 | 218.00 | 219.50 | 219.50 | 36,990 |
| 2022-05-03 | 212.50 | 219.00 | 210.50 | 219.00 | 219.00 | 33,884 |
| 2022-05-02 | 212.50 | 215.50 | 202.00 | 213.00 | 213.00 | 25,875 |
| 2022-04-29 | 215.50 | 222.00 | 212.50 | 212.50 | 212.50 | 18,681 |
| 2022-04-28 | 222.50 | 224.00 | 214.00 | 214.00 | 214.00 | 20,634 |
| 2022-04-27 | 227.00 | 233.00 | 222.00 | 222.50 | 222.50 | 34,954 |
| 2022-04-26 | 242.50 | 243.00 | 221.00 | 225.50 | 225.50 | 27,900 |
| 2022-04-25 | 248.00 | 248.00 | 234.00 | 238.50 | 238.50 | 51,133 |
| 2022-04-22 | 252.00 | 253.00 | 240.50 | 248.00 | 248.00 | 14,544 |
| 2022-04-21 | 265.50 | 268.50 | 249.00 | 253.00 | 253.00 | 27,416 |
| 2022-04-20 | 273.50 | 273.50 | 261.50 | 266.00 | 266.00 | 35,583 |
| 2022-04-19 | 270.00 | 275.00 | 263.00 | 270.00 | 270.00 | 36,572 |
| 2022-04-14 | 258.50 | 272.50 | 257.50 | 272.50 | 272.50 | 14,711 |
| 2022-04-13 | 285.00 | 285.00 | 253.50 | 255.50 | 255.50 | 17,340 |
| 2022-04-12 | 266.00 | 272.50 | 262.00 | 267.50 | 267.50 | 15,289 |
| 2022-04-11 | 280.00 | 280.00 | 266.00 | 267.00 | 267.00 | 14,528 |
| 2022-04-08 | 277.00 | 281.50 | 273.50 | 280.00 | 280.00 | 12,531 |
| 2022-04-07 | 270.00 | 282.50 | 269.00 | 278.00 | 278.00 | 14,475 |
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.