Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 188.50 | 192.00 | 186.00 | 189.50 | 189.50 | 52,724 |
| 2025-10-30 | 187.80 | 191.80 | 185.60 | 188.70 | 188.70 | 122,888 |
| 2025-10-29 | 187.40 | 194.00 | 185.20 | 191.30 | 191.30 | 122,280 |
| 2025-10-28 | 191.90 | 192.50 | 187.20 | 187.20 | 187.20 | 112,544 |
| 2025-10-27 | 200.40 | 202.60 | 192.80 | 193.20 | 193.20 | 161,180 |
| 2025-10-24 | 187.00 | 206.20 | 186.00 | 199.40 | 199.40 | 560,509 |
| 2025-10-23 | 191.00 | 195.00 | 177.70 | 182.40 | 182.40 | 363,610 |
| 2025-10-22 | 179.00 | 181.60 | 172.50 | 179.50 | 179.50 | 151,733 |
| 2025-10-21 | 177.00 | 181.70 | 173.90 | 179.70 | 179.70 | 143,224 |
| 2025-10-20 | 175.00 | 179.00 | 171.60 | 176.00 | 176.00 | 286,818 |
| 2025-10-17 | 163.80 | 171.60 | 162.20 | 168.30 | 168.30 | 141,857 |
| 2025-10-16 | 160.90 | 164.70 | 160.80 | 163.80 | 163.80 | 63,380 |
| 2025-10-15 | 162.70 | 164.90 | 160.30 | 160.80 | 160.80 | 74,308 |
| 2025-10-14 | 164.80 | 165.30 | 160.00 | 161.70 | 161.70 | 86,084 |
| 2025-10-13 | 166.00 | 168.00 | 162.90 | 164.80 | 164.80 | 113,430 |
| 2025-10-10 | 170.20 | 171.00 | 164.50 | 165.10 | 165.10 | 126,292 |
| 2025-10-09 | 173.10 | 175.00 | 168.00 | 171.00 | 171.00 | 83,095 |
| 2025-10-08 | 168.30 | 173.40 | 167.20 | 173.00 | 173.00 | 100,655 |
| 2025-10-07 | 175.60 | 175.60 | 167.60 | 168.90 | 168.90 | 133,323 |
| 2025-10-06 | 165.70 | 176.50 | 165.70 | 175.20 | 175.20 | 185,809 |
| 2025-10-03 | 164.80 | 169.50 | 162.10 | 164.90 | 164.90 | 130,422 |
| 2025-10-02 | 169.40 | 173.00 | 163.50 | 164.10 | 164.10 | 319,874 |
| 2025-10-01 | 174.00 | 175.70 | 168.90 | 169.60 | 169.60 | 102,510 |
| 2025-09-30 | 174.50 | 178.00 | 170.30 | 173.20 | 173.20 | 142,075 |
| 2025-09-29 | 175.00 | 179.50 | 174.00 | 174.90 | 174.90 | 101,330 |
| 2025-09-26 | 168.00 | 174.90 | 167.30 | 174.20 | 174.20 | 121,601 |
| 2025-09-25 | 172.10 | 172.40 | 165.80 | 167.90 | 167.90 | 104,705 |
| 2025-09-24 | 175.00 | 175.40 | 171.70 | 172.00 | 172.00 | 74,276 |
| 2025-09-23 | 179.60 | 183.00 | 175.60 | 175.90 | 175.90 | 97,453 |
| 2025-09-22 | 183.10 | 185.50 | 177.10 | 179.80 | 179.80 | 102,160 |
| 2025-09-19 | 180.00 | 185.00 | 178.50 | 183.20 | 183.20 | 182,645 |
| 2025-09-18 | 177.10 | 182.50 | 176.00 | 180.70 | 180.70 | 161,297 |
| 2025-09-17 | 173.50 | 178.30 | 172.60 | 176.10 | 176.10 | 125,568 |
| 2025-09-16 | 176.00 | 177.60 | 172.10 | 172.80 | 172.80 | 86,332 |
| 2025-09-15 | 175.60 | 182.70 | 174.80 | 175.10 | 175.10 | 145,376 |
| 2025-09-12 | 178.00 | 179.70 | 173.40 | 175.80 | 175.80 | 126,020 |
| 2025-09-11 | 178.20 | 180.60 | 176.10 | 177.20 | 177.20 | 208,427 |
| 2025-09-10 | 172.40 | 181.70 | 172.00 | 175.10 | 175.10 | 247,209 |
| 2025-09-09 | 173.10 | 176.30 | 169.40 | 172.40 | 172.40 | 257,220 |
| 2025-09-08 | 169.20 | 173.90 | 167.20 | 173.40 | 173.40 | 312,074 |
| 2025-09-05 | 167.90 | 170.50 | 165.00 | 169.60 | 169.60 | 480,125 |
| 2025-09-04 | 166.40 | 168.30 | 163.20 | 163.90 | 163.90 | 150,211 |
| 2025-09-03 | 171.00 | 172.90 | 166.30 | 166.30 | 166.30 | 172,089 |
| 2025-09-02 | 177.80 | 179.70 | 168.90 | 169.40 | 169.40 | 571,706 |
| 2025-09-01 | 167.20 | 179.30 | 166.40 | 177.00 | 177.00 | 320,931 |
| 2025-08-29 | 175.40 | 175.40 | 167.70 | 167.70 | 167.70 | 301,439 |
| 2025-08-28 | 175.20 | 177.90 | 174.50 | 175.00 | 175.00 | 174,692 |
| 2025-08-27 | 176.70 | 177.30 | 171.10 | 174.50 | 174.50 | 475,841 |
| 2025-08-26 | 179.30 | 183.30 | 175.40 | 177.30 | 177.30 | 463,304 |
| 2025-08-25 | 181.60 | 186.20 | 179.00 | 179.20 | 179.20 | 182,414 |
| 2025-08-22 | 178.00 | 182.20 | 174.50 | 182.20 | 182.20 | 154,461 |
| 2025-08-21 | 178.30 | 180.80 | 175.90 | 177.70 | 177.70 | 115,411 |
| 2025-08-20 | 183.50 | 183.50 | 177.30 | 178.30 | 178.30 | 85,142 |
| 2025-08-19 | 182.20 | 185.40 | 180.40 | 183.60 | 183.60 | 88,591 |
| 2025-08-18 | 183.40 | 185.50 | 179.20 | 181.80 | 181.80 | 92,917 |
| 2025-08-15 | 186.90 | 188.60 | 183.00 | 183.80 | 183.80 | 74,043 |
| 2025-08-14 | 178.00 | 186.80 | 176.30 | 186.80 | 186.80 | 361,035 |
| 2025-08-13 | 183.40 | 186.20 | 178.40 | 178.80 | 178.80 | 172,013 |
| 2025-08-12 | 183.50 | 185.00 | 179.70 | 183.10 | 183.10 | 103,058 |
| 2025-08-11 | 189.10 | 190.50 | 182.80 | 184.00 | 184.00 | 113,800 |
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.