Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 274.00 | 281.00 | 268.80 | 276.40 | 276.40 | 64,736 |
| 2026-04-28 | 277.80 | 280.20 | 269.60 | 270.00 | 270.00 | 101,268 |
| 2026-04-27 | 280.00 | 289.00 | 273.40 | 277.20 | 277.20 | 127,202 |
| 2026-04-24 | 297.20 | 306.80 | 276.40 | 282.40 | 282.40 | 213,015 |
| 2026-04-23 | 303.00 | 310.40 | 291.60 | 300.00 | 300.00 | 167,074 |
| 2026-04-22 | 305.80 | 306.60 | 291.40 | 295.60 | 295.60 | 92,610 |
| 2026-04-21 | 297.60 | 310.00 | 297.60 | 305.20 | 305.20 | 106,954 |
| 2026-04-20 | 297.20 | 300.80 | 294.20 | 297.60 | 297.60 | 98,337 |
| 2026-04-17 | 300.20 | 305.80 | 296.80 | 301.00 | 301.00 | 124,155 |
| 2026-04-16 | 292.00 | 306.00 | 284.60 | 300.00 | 300.00 | 223,381 |
| 2026-04-15 | 281.40 | 289.60 | 281.40 | 289.20 | 289.20 | 93,957 |
| 2026-04-14 | 270.00 | 280.00 | 269.80 | 280.00 | 280.00 | 132,422 |
| 2026-04-13 | 263.20 | 267.60 | 257.60 | 267.60 | 267.60 | 95,164 |
| 2026-04-10 | 258.00 | 267.80 | 257.40 | 264.00 | 264.00 | 101,081 |
| 2026-04-09 | 255.00 | 256.80 | 248.60 | 252.80 | 252.80 | 108,340 |
| 2026-04-08 | 250.00 | 260.00 | 250.00 | 252.60 | 252.60 | 145,622 |
| 2026-04-07 | 242.80 | 248.60 | 238.60 | 241.00 | 241.00 | 129,826 |
| 2026-04-02 | 239.00 | 242.40 | 237.40 | 240.20 | 240.20 | 45,241 |
| 2026-04-01 | 238.00 | 251.60 | 238.00 | 245.80 | 245.80 | 332,572 |
| 2026-03-31 | 219.20 | 229.20 | 217.40 | 229.00 | 229.00 | 89,968 |
| 2026-03-30 | 222.40 | 222.40 | 211.80 | 219.20 | 219.20 | 104,237 |
| 2026-03-27 | 226.00 | 226.40 | 219.40 | 222.80 | 222.80 | 134,987 |
| 2026-03-26 | 217.20 | 229.00 | 212.40 | 226.00 | 226.00 | 192,649 |
| 2026-03-25 | 210.00 | 222.00 | 207.20 | 218.60 | 218.60 | 335,841 |
| 2026-03-24 | 190.70 | 211.00 | 190.40 | 207.00 | 207.00 | 250,624 |
| 2026-03-23 | 179.00 | 194.50 | 177.70 | 190.20 | 190.20 | 121,762 |
| 2026-03-20 | 181.40 | 184.10 | 177.10 | 183.00 | 183.00 | 125,937 |
| 2026-03-19 | 180.40 | 181.90 | 176.20 | 180.60 | 180.60 | 110,815 |
| 2026-03-18 | 188.00 | 188.80 | 179.00 | 181.60 | 181.60 | 82,154 |
| 2026-03-17 | 185.80 | 189.00 | 180.70 | 187.80 | 187.80 | 79,668 |
| 2026-03-16 | 180.40 | 186.80 | 178.60 | 185.80 | 185.80 | 97,399 |
| 2026-03-13 | 180.10 | 182.00 | 177.50 | 179.10 | 179.10 | 93,805 |
| 2026-03-12 | 184.00 | 185.30 | 178.20 | 180.10 | 180.10 | 96,496 |
| 2026-03-11 | 186.70 | 186.70 | 178.30 | 183.40 | 183.40 | 90,914 |
| 2026-03-10 | 183.00 | 187.70 | 182.60 | 184.00 | 184.00 | 98,416 |
| 2026-03-09 | 177.00 | 181.00 | 173.50 | 180.00 | 180.00 | 139,900 |
| 2026-03-06 | 184.10 | 185.90 | 179.60 | 182.10 | 182.10 | 77,013 |
| 2026-03-05 | 185.00 | 185.00 | 179.00 | 181.50 | 181.50 | 111,268 |
| 2026-03-04 | 175.80 | 183.90 | 175.50 | 183.60 | 183.60 | 78,977 |
| 2026-03-03 | 179.90 | 180.00 | 171.80 | 175.80 | 175.80 | 101,467 |
| 2026-03-02 | 182.10 | 184.00 | 178.90 | 180.00 | 180.00 | 71,949 |
| 2026-02-27 | 186.10 | 187.50 | 181.00 | 187.50 | 187.50 | 89,343 |
| 2026-02-26 | 182.60 | 186.30 | 179.70 | 186.00 | 186.00 | 68,339 |
| 2026-02-25 | 180.00 | 182.60 | 178.80 | 181.20 | 181.20 | 85,926 |
| 2026-02-24 | 179.30 | 179.50 | 174.60 | 177.20 | 177.20 | 174,538 |
| 2026-02-23 | 187.80 | 187.80 | 178.90 | 179.80 | 179.80 | 64,032 |
| 2026-02-20 | 185.00 | 189.60 | 181.80 | 189.10 | 189.10 | 112,417 |
| 2026-02-19 | 180.50 | 188.60 | 180.00 | 185.40 | 185.40 | 105,328 |
| 2026-02-18 | 181.60 | 181.60 | 176.70 | 180.50 | 180.50 | 89,170 |
| 2026-02-17 | 181.80 | 182.60 | 178.80 | 182.60 | 182.60 | 80,601 |
| 2026-02-16 | 185.60 | 187.90 | 181.80 | 181.80 | 181.80 | 63,379 |
| 2026-02-13 | 185.80 | 186.30 | 180.30 | 185.10 | 185.10 | 70,226 |
| 2026-02-12 | 181.60 | 188.00 | 180.10 | 184.40 | 184.40 | 162,105 |
| 2026-02-11 | 190.70 | 190.80 | 179.70 | 180.20 | 180.20 | 208,222 |
| 2026-02-10 | 195.00 | 197.80 | 188.80 | 191.00 | 191.00 | 167,506 |
| 2026-02-09 | 201.60 | 205.00 | 190.00 | 193.70 | 193.70 | 167,316 |
| 2026-02-06 | 213.40 | 213.40 | 195.00 | 201.00 | 201.00 | 276,481 |
| 2026-02-05 | 206.80 | 216.20 | 204.00 | 216.20 | 216.20 | 134,561 |
| 2026-02-04 | 212.00 | 213.20 | 203.20 | 206.40 | 206.40 | 191,135 |
| 2026-02-03 | 216.80 | 217.40 | 210.00 | 211.60 | 211.60 | 104,060 |
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.