Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 288.00 | 288.00 | 271.00 | 273.50 | 273.50 | 13,208 |
| 2022-04-05 | 293.50 | 297.50 | 285.50 | 287.00 | 287.00 | 36,412 |
| 2022-04-04 | 280.00 | 294.00 | 277.50 | 293.00 | 293.00 | 19,462 |
| 2022-04-01 | 269.50 | 285.00 | 269.50 | 276.00 | 276.00 | 49,309 |
| 2022-03-31 | 274.50 | 275.00 | 264.00 | 269.50 | 269.50 | 23,557 |
| 2022-03-30 | 261.00 | 273.00 | 259.00 | 273.00 | 273.00 | 17,213 |
| 2022-03-29 | 251.00 | 265.00 | 251.00 | 265.00 | 265.00 | 20,203 |
| 2022-03-28 | 252.50 | 252.50 | 243.00 | 248.50 | 248.50 | 10,430 |
| 2022-03-25 | 241.50 | 255.50 | 241.00 | 249.50 | 249.50 | 18,412 |
| 2022-03-24 | 249.50 | 249.50 | 236.50 | 241.50 | 241.50 | 14,049 |
| 2022-03-23 | 245.00 | 246.50 | 234.00 | 239.00 | 239.00 | 11,069 |
| 2022-03-22 | 242.50 | 247.50 | 238.00 | 245.00 | 245.00 | 12,661 |
| 2022-03-21 | 250.50 | 251.00 | 242.00 | 248.50 | 248.50 | 11,585 |
| 2022-03-18 | 246.50 | 252.50 | 241.50 | 251.00 | 251.00 | 22,430 |
| 2022-03-17 | 248.50 | 251.00 | 239.50 | 246.50 | 246.50 | 19,003 |
| 2022-03-16 | 236.00 | 244.50 | 234.00 | 243.50 | 243.50 | 24,883 |
| 2022-03-15 | 229.50 | 234.50 | 220.50 | 230.50 | 230.50 | 21,024 |
| 2022-03-14 | 222.00 | 229.00 | 220.00 | 228.50 | 228.50 | 16,669 |
| 2022-03-11 | 227.50 | 231.00 | 219.00 | 222.00 | 222.00 | 48,916 |
| 2022-03-10 | 232.00 | 239.50 | 226.00 | 226.50 | 226.50 | 21,750 |
| 2022-03-09 | 236.00 | 246.00 | 229.50 | 232.00 | 232.00 | 63,743 |
| 2022-03-08 | 232.00 | 243.00 | 229.00 | 236.00 | 236.00 | 119,338 |
| 2022-03-07 | 230.00 | 244.50 | 226.00 | 233.50 | 233.50 | 93,662 |
| 2022-03-04 | 247.50 | 247.50 | 236.50 | 240.00 | 240.00 | 20,687 |
| 2022-03-03 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 38,963 |
| 2022-03-02 | 239.00 | 249.00 | 231.00 | 248.00 | 248.00 | 32,414 |
| 2022-03-01 | 244.00 | 244.00 | 232.00 | 239.50 | 239.50 | 30,000 |
| 2022-02-28 | 221.00 | 244.00 | 219.00 | 244.00 | 244.00 | 77,825 |
| 2022-02-25 | 221.00 | 228.50 | 219.50 | 222.00 | 222.00 | 59,825 |
| 2022-02-24 | 206.50 | 221.00 | 200.00 | 220.50 | 220.50 | 57,383 |
| 2022-02-23 | 226.50 | 232.00 | 217.50 | 217.50 | 217.50 | 55,708 |
| 2022-02-22 | 220.50 | 235.00 | 218.50 | 225.50 | 225.50 | 167,880 |
| 2022-02-21 | 240.50 | 244.00 | 226.00 | 226.50 | 226.50 | 54,210 |
| 2022-02-18 | 257.00 | 257.00 | 242.00 | 242.00 | 242.00 | 28,765 |
| 2022-02-17 | 268.50 | 273.50 | 256.50 | 257.50 | 257.50 | 31,764 |
| 2022-02-16 | 271.00 | 276.50 | 264.50 | 268.50 | 268.50 | 19,410 |
| 2022-02-15 | 260.00 | 273.50 | 260.00 | 271.00 | 271.00 | 28,314 |
| 2022-02-14 | 270.00 | 270.00 | 253.50 | 262.50 | 262.50 | 47,772 |
| 2022-02-11 | 280.00 | 281.50 | 274.00 | 274.50 | 274.50 | 17,506 |
| 2022-02-10 | 283.50 | 289.00 | 274.50 | 283.00 | 283.00 | 36,233 |
| 2022-02-09 | 270.00 | 285.00 | 268.00 | 282.50 | 282.50 | 32,461 |
| 2022-02-08 | 285.50 | 285.50 | 264.00 | 270.00 | 270.00 | 57,299 |
| 2022-02-07 | 300.00 | 302.00 | 289.00 | 289.00 | 289.00 | 66,429 |
| 2022-02-04 | 295.00 | 304.00 | 290.50 | 300.00 | 300.00 | 51,768 |
| 2022-02-03 | 307.00 | 310.50 | 291.00 | 291.00 | 291.00 | 109,143 |
| 2022-02-02 | 281.00 | 312.50 | 281.00 | 306.50 | 306.50 | 127,865 |
| 2022-02-01 | 263.00 | 281.00 | 263.00 | 279.00 | 279.00 | 50,632 |
| 2022-01-31 | 258.50 | 271.00 | 254.50 | 262.50 | 262.50 | 56,912 |
| 2022-01-28 | 255.50 | 268.00 | 239.50 | 253.50 | 253.50 | 86,442 |
| 2022-01-27 | 233.50 | 259.50 | 223.50 | 252.50 | 252.50 | 98,815 |
| 2022-01-26 | 216.00 | 236.00 | 215.50 | 229.00 | 229.00 | 61,453 |
| 2022-01-25 | 240.00 | 240.50 | 212.50 | 214.00 | 214.00 | 89,785 |
| 2022-01-24 | 241.00 | 254.50 | 229.00 | 235.00 | 235.00 | 130,616 |
| 2022-01-21 | 242.00 | 242.00 | 227.00 | 229.00 | 229.00 | 99,930 |
| 2022-01-20 | 230.00 | 244.00 | 228.00 | 241.50 | 241.50 | 42,332 |
| 2022-01-19 | 215.00 | 238.50 | 211.50 | 229.00 | 229.00 | 919,473 |
| 2022-01-18 | 230.00 | 234.00 | 216.00 | 217.00 | 217.00 | 139,102 |
| 2022-01-17 | 233.50 | 235.00 | 217.50 | 225.00 | 225.00 | 77,387 |
| 2022-01-14 | 250.00 | 253.50 | 232.00 | 233.00 | 233.00 | 72,231 |
| 2022-01-13 | 262.00 | 263.00 | 250.00 | 250.00 | 250.00 | 67,936 |
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.