Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 275.00 | 275.00 | 257.00 | 259.50 | 259.50 | 90,490 |
| 2022-01-11 | 267.00 | 291.50 | 266.50 | 268.00 | 268.00 | 207,182 |
| 2022-01-10 | 254.50 | 255.50 | 250.00 | 252.50 | 252.50 | 42,702 |
| 2022-01-07 | 267.00 | 267.00 | 254.50 | 254.50 | 254.50 | 25,791 |
| 2022-01-05 | 270.50 | 270.50 | 260.00 | 267.00 | 267.00 | 19,634 |
| 2022-01-04 | 278.50 | 283.00 | 269.00 | 270.50 | 270.50 | 12,904 |
| 2022-01-03 | 276.50 | 282.00 | 272.00 | 275.00 | 275.00 | 21,056 |
| 2021-12-30 | 276.50 | 279.50 | 273.50 | 278.50 | 278.50 | 19,446 |
| 2021-12-29 | 279.50 | 279.50 | 272.00 | 276.50 | 276.50 | 22,791 |
| 2021-12-28 | 268.50 | 279.00 | 267.00 | 278.50 | 278.50 | 23,192 |
| 2021-12-27 | 269.50 | 272.00 | 266.00 | 269.50 | 269.50 | 29,404 |
| 2021-12-23 | 260.50 | 268.50 | 258.00 | 265.50 | 265.50 | 23,873 |
| 2021-12-22 | 259.00 | 263.00 | 257.50 | 260.50 | 260.50 | 26,912 |
| 2021-12-21 | 249.00 | 260.00 | 249.00 | 259.50 | 259.50 | 69,159 |
| 2021-12-20 | 248.50 | 248.50 | 244.00 | 247.50 | 247.50 | 11,152 |
| 2021-12-17 | 245.50 | 251.50 | 242.00 | 250.50 | 250.50 | 27,384 |
| 2021-12-16 | 253.50 | 253.50 | 243.50 | 245.50 | 245.50 | 40,471 |
| 2021-12-15 | 250.00 | 253.00 | 244.00 | 247.00 | 247.00 | 43,638 |
| 2021-12-14 | 252.50 | 255.50 | 249.00 | 250.00 | 250.00 | 50,786 |
| 2021-12-13 | 261.50 | 264.00 | 252.00 | 253.00 | 253.00 | 27,190 |
| 2021-12-10 | 268.00 | 268.00 | 255.00 | 261.50 | 261.50 | 52,890 |
| 2021-12-09 | 268.00 | 274.00 | 262.50 | 265.00 | 265.00 | 25,247 |
| 2021-12-08 | 280.00 | 280.00 | 267.00 | 268.50 | 268.50 | 43,305 |
| 2021-12-07 | 268.00 | 279.50 | 268.00 | 276.00 | 276.00 | 15,599 |
| 2021-12-06 | 268.50 | 270.00 | 260.00 | 267.50 | 267.50 | 24,282 |
| 2021-12-03 | 282.00 | 282.50 | 265.00 | 268.50 | 268.50 | 25,262 |
| 2021-12-02 | 284.50 | 287.00 | 277.00 | 279.00 | 279.00 | 41,553 |
| 2021-12-01 | 300.00 | 304.00 | 284.00 | 290.00 | 290.00 | 23,984 |
| 2021-11-30 | 272.50 | 297.50 | 272.00 | 296.50 | 296.50 | 246,093 |
| 2021-11-29 | 273.00 | 278.00 | 270.50 | 272.50 | 272.50 | 40,793 |
| 2021-11-26 | 274.00 | 278.00 | 268.00 | 274.50 | 274.50 | 48,471 |
| 2021-11-25 | 284.50 | 286.00 | 275.00 | 282.00 | 282.00 | 50,705 |
| 2021-11-24 | 300.00 | 300.00 | 279.00 | 285.00 | 285.00 | 43,969 |
| 2021-11-23 | 313.00 | 318.50 | 296.50 | 300.00 | 300.00 | 20,263 |
| 2021-11-22 | 313.50 | 322.50 | 305.50 | 309.50 | 309.50 | 27,531 |
| 2021-11-19 | 314.00 | 316.00 | 309.00 | 313.50 | 313.50 | 22,602 |
| 2021-11-18 | 320.50 | 322.00 | 310.50 | 314.00 | 314.00 | 20,707 |
| 2021-11-17 | 324.50 | 325.00 | 313.00 | 316.00 | 316.00 | 32,215 |
| 2021-11-16 | 329.00 | 330.50 | 325.00 | 325.00 | 325.00 | 9,850 |
| 2021-11-15 | 336.00 | 336.00 | 328.00 | 329.00 | 329.00 | 12,380 |
| 2021-11-12 | 334.50 | 340.00 | 334.50 | 336.00 | 336.00 | 14,603 |
| 2021-11-11 | 334.50 | 338.00 | 329.00 | 334.00 | 334.00 | 12,992 |
| 2021-11-10 | 331.50 | 335.00 | 319.50 | 334.50 | 334.50 | 41,059 |
| 2021-11-09 | 333.50 | 336.50 | 328.00 | 331.50 | 331.50 | 14,613 |
| 2021-11-08 | 337.00 | 337.00 | 325.00 | 333.50 | 333.50 | 23,693 |
| 2021-11-05 | 333.50 | 339.50 | 332.00 | 337.00 | 337.00 | 6,264 |
| 2021-11-04 | 333.00 | 335.50 | 329.00 | 333.50 | 333.50 | 19,347 |
| 2021-11-03 | 340.00 | 342.50 | 328.50 | 330.50 | 330.50 | 14,954 |
| 2021-11-02 | 352.50 | 352.50 | 338.50 | 338.50 | 338.50 | 30,342 |
| 2021-11-01 | 341.00 | 354.50 | 341.00 | 352.50 | 352.50 | 36,238 |
| 2021-10-29 | 353.00 | 353.00 | 336.00 | 341.00 | 341.00 | 123,483 |
| 2021-10-28 | 336.00 | 340.50 | 328.00 | 335.50 | 335.50 | 23,629 |
| 2021-10-27 | 340.50 | 349.50 | 333.00 | 335.50 | 335.50 | 22,105 |
| 2021-10-26 | 350.00 | 350.00 | 339.00 | 343.50 | 343.50 | 26,656 |
| 2021-10-25 | 353.00 | 353.00 | 342.50 | 350.00 | 350.00 | 19,641 |
| 2021-10-22 | 362.00 | 365.50 | 344.00 | 353.00 | 353.00 | 35,653 |
| 2021-10-21 | 354.50 | 370.00 | 318.00 | 364.50 | 364.50 | 103,045 |
| 2021-10-20 | 376.50 | 379.50 | 370.00 | 370.50 | 370.50 | 12,176 |
| 2021-10-19 | 379.00 | 380.00 | 369.00 | 376.50 | 376.50 | 17,376 |
| 2021-10-18 | 384.00 | 389.50 | 372.50 | 378.50 | 378.50 | 25,632 |
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.