Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 235.60 | 251.40 | 235.60 | 247.80 | 247.80 | 65,345 |
| 2026-07-24 | 236.20 | 239.60 | 233.00 | 235.20 | 235.20 | 28,073 |
| 2026-07-23 | 241.40 | 243.40 | 235.60 | 235.60 | 235.60 | 31,248 |
| 2026-07-22 | 236.00 | 247.60 | 232.80 | 241.40 | 241.40 | 56,432 |
| 2026-07-21 | 239.00 | 239.00 | 232.00 | 234.20 | 234.20 | 62,503 |
| 2026-07-20 | 238.60 | 245.00 | 237.20 | 239.00 | 239.00 | 39,287 |
| 2026-07-17 | 249.20 | 249.20 | 237.60 | 238.60 | 238.60 | 53,121 |
| 2026-07-16 | 233.40 | 248.00 | 230.60 | 246.00 | 246.00 | 136,333 |
| 2026-07-15 | 256.20 | 257.20 | 230.00 | 233.00 | 233.00 | 287,536 |
| 2026-07-14 | 275.20 | 279.60 | 250.60 | 255.40 | 255.40 | 160,569 |
| 2026-07-13 | 279.60 | 283.40 | 271.40 | 283.00 | 283.00 | 48,936 |
| 2026-07-10 | 284.00 | 288.20 | 278.00 | 281.20 | 281.20 | 38,260 |
| 2026-07-09 | 274.80 | 286.20 | 274.80 | 283.80 | 283.80 | 38,774 |
| 2026-07-08 | 280.00 | 281.40 | 274.40 | 275.40 | 275.40 | 35,986 |
| 2026-07-07 | 282.80 | 286.80 | 280.60 | 281.60 | 281.60 | 26,044 |
| 2026-07-06 | 280.00 | 285.00 | 279.80 | 284.00 | 284.00 | 32,071 |
| 2026-07-03 | 261.40 | 281.20 | 261.00 | 280.00 | 280.00 | 106,838 |
| 2026-07-02 | 255.20 | 266.40 | 254.00 | 261.00 | 261.00 | 57,340 |
| 2026-07-01 | 263.00 | 265.00 | 247.80 | 255.00 | 255.00 | 118,659 |
| 2026-06-30 | 257.40 | 262.00 | 252.00 | 259.60 | 259.60 | 73,271 |
| 2026-06-29 | 258.60 | 263.80 | 254.40 | 257.20 | 257.20 | 49,822 |
| 2026-06-26 | 255.00 | 260.00 | 249.60 | 258.60 | 258.60 | 28,873 |
| 2026-06-25 | 254.00 | 258.20 | 251.00 | 256.20 | 256.20 | 26,674 |
| 2026-06-24 | 259.60 | 263.60 | 248.00 | 253.20 | 253.20 | 48,237 |
| 2026-06-23 | 246.80 | 259.20 | 242.20 | 258.00 | 258.00 | 70,645 |
| 2026-06-22 | 251.40 | 253.60 | 246.80 | 247.20 | 247.20 | 39,328 |
| 2026-06-18 | 257.00 | 257.00 | 249.00 | 252.80 | 252.80 | 93,813 |
| 2026-06-17 | 269.00 | 269.00 | 251.40 | 255.00 | 255.00 | 62,270 |
| 2026-06-16 | 270.40 | 272.60 | 258.60 | 261.00 | 261.00 | 46,808 |
| 2026-06-15 | 275.20 | 279.00 | 269.20 | 270.40 | 270.40 | 44,235 |
| 2026-06-12 | 271.00 | 275.80 | 265.00 | 273.00 | 273.00 | 46,450 |
| 2026-06-11 | 271.60 | 274.60 | 265.00 | 267.00 | 267.00 | 49,103 |
| 2026-06-10 | 270.20 | 275.60 | 269.80 | 271.60 | 271.60 | 55,678 |
| 2026-06-09 | 273.00 | 275.80 | 270.40 | 270.40 | 270.40 | 44,187 |
| 2026-06-08 | 276.20 | 278.20 | 270.40 | 276.00 | 276.00 | 59,058 |
| 2026-06-05 | 280.60 | 284.00 | 277.00 | 277.60 | 277.60 | 36,316 |
| 2026-06-04 | 277.40 | 284.80 | 277.40 | 281.00 | 281.00 | 43,367 |
| 2026-06-03 | 276.20 | 284.20 | 272.40 | 277.60 | 277.60 | 43,821 |
| 2026-06-02 | 268.00 | 279.00 | 268.00 | 277.00 | 277.00 | 83,834 |
| 2026-06-01 | 274.60 | 275.80 | 265.60 | 267.80 | 267.80 | 61,146 |
| 2026-05-29 | 291.20 | 291.20 | 274.80 | 276.80 | 276.80 | 221,340 |
| 2026-05-28 | 289.00 | 292.60 | 284.40 | 290.00 | 290.00 | 36,964 |
| 2026-05-27 | 294.60 | 299.80 | 288.20 | 288.20 | 288.20 | 43,896 |
| 2026-05-26 | 293.20 | 293.60 | 286.20 | 293.60 | 293.60 | 38,487 |
| 2026-05-25 | 297.20 | 301.00 | 291.00 | 291.60 | 291.60 | 29,468 |
| 2026-05-22 | 296.20 | 299.40 | 291.20 | 294.40 | 294.40 | 38,277 |
| 2026-05-21 | 288.40 | 293.20 | 286.20 | 293.00 | 293.00 | 37,702 |
| 2026-05-20 | 285.80 | 292.00 | 281.40 | 287.20 | 287.20 | 76,074 |
| 2026-05-19 | 284.00 | 291.80 | 281.00 | 283.80 | 283.80 | 35,813 |
| 2026-05-18 | 287.80 | 290.00 | 279.80 | 284.00 | 284.00 | 50,644 |
| 2026-05-15 | 284.00 | 289.40 | 283.80 | 288.60 | 288.60 | 35,113 |
| 2026-05-13 | 282.00 | 283.60 | 278.80 | 281.20 | 281.20 | 19,415 |
| 2026-05-12 | 291.00 | 291.00 | 278.40 | 278.60 | 278.60 | 54,302 |
| 2026-05-11 | 286.00 | 302.00 | 286.00 | 294.40 | 294.40 | 70,590 |
| 2026-05-08 | 282.00 | 289.20 | 280.20 | 286.00 | 286.00 | 54,989 |
| 2026-05-07 | 282.80 | 286.00 | 278.00 | 281.80 | 281.80 | 49,668 |
| 2026-05-06 | 274.00 | 287.00 | 271.00 | 280.80 | 280.80 | 110,652 |
| 2026-05-05 | 274.00 | 278.60 | 267.80 | 268.80 | 268.80 | 52,886 |
| 2026-05-04 | 276.00 | 280.60 | 270.00 | 274.00 | 274.00 | 130,953 |
| 2026-04-30 | 272.20 | 277.00 | 271.80 | 274.40 | 274.40 | 28,532 |
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.