Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 223.60 | 225.80 | 215.00 | 215.60 | 215.60 | 164,825 |
| 2026-01-30 | 236.60 | 237.60 | 221.60 | 225.20 | 225.20 | 162,734 |
| 2026-01-29 | 229.20 | 241.20 | 226.60 | 236.20 | 236.20 | 255,806 |
| 2026-01-28 | 228.20 | 231.00 | 215.00 | 229.60 | 229.60 | 557,855 |
| 2026-01-27 | 250.80 | 254.60 | 201.80 | 226.60 | 226.60 | 1,001,695 |
| 2026-01-26 | 224.60 | 224.60 | 214.60 | 218.80 | 218.80 | 134,348 |
| 2026-01-23 | 228.20 | 228.20 | 222.00 | 225.00 | 225.00 | 105,810 |
| 2026-01-22 | 214.20 | 225.00 | 213.20 | 224.00 | 224.00 | 207,694 |
| 2026-01-21 | 214.00 | 214.00 | 205.00 | 210.20 | 210.20 | 96,521 |
| 2026-01-20 | 205.00 | 214.40 | 200.20 | 211.20 | 211.20 | 148,445 |
| 2026-01-19 | 200.00 | 205.40 | 196.00 | 204.00 | 204.00 | 285,487 |
| 2026-01-16 | 216.00 | 216.00 | 207.20 | 208.40 | 208.40 | 165,333 |
| 2026-01-15 | 204.60 | 219.40 | 204.60 | 216.20 | 216.20 | 403,609 |
| 2026-01-14 | 195.70 | 202.80 | 194.80 | 202.80 | 202.80 | 243,792 |
| 2026-01-13 | 193.20 | 195.60 | 191.90 | 195.20 | 195.20 | 70,527 |
| 2026-01-12 | 196.20 | 196.70 | 191.00 | 192.70 | 192.70 | 90,900 |
| 2026-01-09 | 185.60 | 197.30 | 185.60 | 194.90 | 194.90 | 142,858 |
| 2026-01-08 | 188.10 | 188.70 | 180.20 | 185.40 | 185.40 | 105,848 |
| 2026-01-07 | 175.40 | 190.50 | 175.40 | 189.30 | 189.30 | 180,572 |
| 2026-01-05 | 181.00 | 182.50 | 173.70 | 174.80 | 174.80 | 124,849 |
| 2026-01-02 | 186.40 | 187.90 | 179.40 | 181.10 | 181.10 | 86,458 |
| 2025-12-30 | 187.30 | 187.30 | 184.00 | 186.60 | 186.60 | 76,367 |
| 2025-12-29 | 184.60 | 190.00 | 184.10 | 188.10 | 188.10 | 59,337 |
| 2025-12-23 | 187.00 | 187.00 | 182.20 | 183.90 | 183.90 | 86,958 |
| 2025-12-22 | 187.70 | 189.60 | 181.60 | 186.20 | 186.20 | 81,917 |
| 2025-12-19 | 186.40 | 187.90 | 182.80 | 187.90 | 187.90 | 462,513 |
| 2025-12-18 | 184.20 | 186.50 | 179.30 | 186.00 | 186.00 | 82,886 |
| 2025-12-17 | 181.60 | 185.10 | 180.30 | 184.30 | 184.30 | 74,820 |
| 2025-12-16 | 173.50 | 183.70 | 172.70 | 181.30 | 181.30 | 210,491 |
| 2025-12-15 | 177.70 | 178.90 | 172.30 | 174.50 | 174.50 | 202,799 |
| 2025-12-12 | 183.80 | 184.90 | 177.50 | 179.00 | 179.00 | 140,314 |
| 2025-12-11 | 177.50 | 184.30 | 176.50 | 183.80 | 183.80 | 144,736 |
| 2025-12-10 | 176.30 | 179.00 | 174.90 | 177.00 | 177.00 | 103,697 |
| 2025-12-09 | 184.00 | 186.40 | 176.10 | 176.30 | 176.30 | 83,484 |
| 2025-12-08 | 186.00 | 187.70 | 182.50 | 184.40 | 184.40 | 98,751 |
| 2025-12-05 | 181.20 | 188.30 | 181.20 | 185.70 | 185.70 | 174,813 |
| 2025-12-04 | 173.40 | 178.90 | 173.10 | 178.90 | 178.90 | 132,625 |
| 2025-12-03 | 172.50 | 174.40 | 169.20 | 171.60 | 171.60 | 117,042 |
| 2025-12-02 | 178.10 | 179.10 | 172.40 | 172.40 | 172.40 | 157,507 |
| 2025-12-01 | 185.50 | 186.20 | 176.80 | 178.10 | 178.10 | 129,615 |
| 2025-11-28 | 186.80 | 186.80 | 182.90 | 185.50 | 185.50 | 820,118 |
| 2025-11-27 | 178.50 | 186.90 | 176.00 | 186.90 | 186.90 | 109,072 |
| 2025-11-26 | 186.50 | 186.90 | 179.30 | 179.30 | 179.30 | 125,600 |
| 2025-11-25 | 181.10 | 186.50 | 181.10 | 185.90 | 185.90 | 132,973 |
| 2025-11-24 | 167.40 | 179.90 | 167.40 | 179.80 | 179.80 | 285,261 |
| 2025-11-21 | 164.00 | 167.40 | 161.80 | 164.50 | 164.50 | 144,212 |
| 2025-11-20 | 167.00 | 168.60 | 164.90 | 165.60 | 165.60 | 83,838 |
| 2025-11-19 | 162.60 | 165.50 | 161.20 | 165.00 | 165.00 | 86,776 |
| 2025-11-18 | 162.10 | 168.30 | 160.10 | 162.40 | 162.40 | 224,761 |
| 2025-11-17 | 164.30 | 166.20 | 162.50 | 163.50 | 163.50 | 111,327 |
| 2025-11-14 | 165.50 | 169.30 | 162.40 | 164.10 | 164.10 | 105,335 |
| 2025-11-13 | 170.20 | 171.40 | 166.00 | 166.40 | 166.40 | 150,583 |
| 2025-11-12 | 170.20 | 172.40 | 166.00 | 170.00 | 170.00 | 172,690 |
| 2025-11-11 | 167.70 | 172.10 | 166.90 | 169.80 | 169.80 | 101,708 |
| 2025-11-10 | 171.90 | 172.60 | 165.20 | 166.50 | 166.50 | 147,842 |
| 2025-11-07 | 174.50 | 177.90 | 168.10 | 168.50 | 168.50 | 89,746 |
| 2025-11-06 | 175.30 | 176.60 | 169.80 | 173.60 | 173.60 | 125,618 |
| 2025-11-05 | 176.20 | 177.80 | 173.10 | 175.90 | 175.90 | 82,022 |
| 2025-11-04 | 181.30 | 184.40 | 175.80 | 177.20 | 177.20 | 133,306 |
| 2025-11-03 | 189.50 | 189.50 | 182.30 | 182.50 | 182.50 | 97,911 |
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.