Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 193.30 | 193.30 | 188.80 | 188.80 | 188.80 | 80,829 |
| 2025-08-07 | 194.20 | 194.50 | 188.70 | 190.90 | 190.90 | 366,118 |
| 2025-08-06 | 196.70 | 199.00 | 193.60 | 194.70 | 194.70 | 70,878 |
| 2025-08-05 | 197.70 | 199.00 | 193.30 | 196.70 | 196.70 | 169,180 |
| 2025-08-04 | 197.40 | 200.40 | 195.00 | 196.90 | 196.90 | 74,964 |
| 2025-08-01 | 200.20 | 201.40 | 195.00 | 197.40 | 197.40 | 123,043 |
| 2025-07-31 | 203.20 | 205.80 | 199.10 | 200.20 | 200.20 | 128,446 |
| 2025-07-30 | 198.20 | 208.00 | 196.20 | 203.20 | 203.20 | 199,852 |
| 2025-07-29 | 200.00 | 204.60 | 193.80 | 198.20 | 198.20 | 936,822 |
| 2025-07-28 | 227.20 | 231.20 | 219.40 | 220.80 | 220.80 | 54,436 |
| 2025-07-25 | 226.40 | 227.80 | 221.60 | 223.80 | 223.80 | 40,591 |
| 2025-07-24 | 220.20 | 230.00 | 220.00 | 226.60 | 226.60 | 111,310 |
| 2025-07-23 | 215.20 | 222.20 | 215.20 | 217.80 | 217.80 | 96,475 |
| 2025-07-22 | 216.20 | 218.60 | 209.20 | 213.80 | 213.80 | 89,277 |
| 2025-07-21 | 213.60 | 224.40 | 213.60 | 216.20 | 216.20 | 135,784 |
| 2025-07-18 | 212.20 | 214.20 | 207.40 | 212.40 | 212.40 | 185,823 |
| 2025-07-17 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 166,209 |
| 2025-07-16 | 224.60 | 227.20 | 218.40 | 218.60 | 218.60 | 115,676 |
| 2025-07-15 | 219.00 | 232.60 | 215.00 | 223.40 | 223.40 | 307,102 |
| 2025-07-14 | 209.00 | 224.80 | 206.60 | 216.00 | 216.00 | 721,479 |
| 2025-07-11 | 237.80 | 238.00 | 201.40 | 201.40 | 201.40 | 1,406,130 |
| 2025-07-10 | 289.40 | 299.60 | 289.40 | 299.20 | 299.20 | 44,550 |
| 2025-07-09 | 286.20 | 293.00 | 283.00 | 289.40 | 289.40 | 75,320 |
| 2025-07-08 | 288.20 | 291.20 | 277.00 | 286.20 | 286.20 | 104,314 |
| 2025-07-07 | 292.40 | 293.60 | 287.80 | 288.00 | 288.00 | 57,602 |
| 2025-07-04 | 292.00 | 295.00 | 286.20 | 292.40 | 292.40 | 34,722 |
| 2025-07-03 | 284.60 | 293.00 | 284.60 | 290.60 | 290.60 | 46,523 |
| 2025-07-02 | 286.00 | 287.00 | 279.20 | 284.80 | 284.80 | 124,119 |
| 2025-07-01 | 281.20 | 287.60 | 280.40 | 287.20 | 287.20 | 46,411 |
| 2025-06-30 | 290.80 | 290.80 | 282.40 | 282.80 | 282.80 | 29,941 |
| 2025-06-27 | 283.60 | 291.00 | 280.20 | 290.00 | 290.00 | 53,132 |
| 2025-06-26 | 277.40 | 287.60 | 276.00 | 282.20 | 282.20 | 64,041 |
| 2025-06-25 | 284.00 | 286.60 | 278.00 | 278.80 | 278.80 | 38,831 |
| 2025-06-24 | 285.40 | 290.40 | 281.00 | 284.60 | 284.60 | 102,307 |
| 2025-06-23 | 278.60 | 278.60 | 272.00 | 275.60 | 275.60 | 51,003 |
| 2025-06-19 | 277.00 | 282.00 | 276.20 | 279.40 | 279.40 | 64,361 |
| 2025-06-18 | 275.60 | 281.60 | 266.20 | 279.20 | 279.20 | 86,603 |
| 2025-06-17 | 295.00 | 295.00 | 275.00 | 277.00 | 277.00 | 136,667 |
| 2025-06-16 | 297.20 | 300.00 | 293.00 | 295.60 | 295.60 | 31,390 |
| 2025-06-13 | 295.60 | 300.60 | 294.40 | 298.20 | 298.20 | 73,258 |
| 2025-06-12 | 311.00 | 315.80 | 300.20 | 301.80 | 301.80 | 73,840 |
| 2025-06-11 | 319.00 | 320.40 | 310.60 | 319.00 | 319.00 | 74,313 |
| 2025-06-10 | 310.60 | 319.20 | 309.40 | 317.80 | 317.80 | 60,464 |
| 2025-06-09 | 316.20 | 321.00 | 309.80 | 311.00 | 311.00 | 53,101 |
| 2025-06-05 | 315.20 | 322.40 | 315.20 | 318.00 | 318.00 | 59,038 |
| 2025-06-04 | 310.20 | 316.40 | 306.80 | 316.00 | 316.00 | 61,909 |
| 2025-06-03 | 300.60 | 311.00 | 295.80 | 310.20 | 310.20 | 64,422 |
| 2025-06-02 | 300.00 | 305.60 | 295.00 | 299.00 | 299.00 | 96,762 |
| 2025-05-30 | 310.20 | 310.80 | 303.60 | 306.40 | 306.40 | 121,014 |
| 2025-05-28 | 311.20 | 313.00 | 309.00 | 310.40 | 310.40 | 19,544 |
| 2025-05-27 | 318.20 | 320.40 | 309.00 | 310.00 | 310.00 | 67,515 |
| 2025-05-26 | 308.40 | 318.00 | 307.40 | 317.80 | 317.80 | 70,288 |
| 2025-05-23 | 303.00 | 311.80 | 292.00 | 302.20 | 302.20 | 83,562 |
| 2025-05-22 | 315.00 | 315.00 | 300.40 | 303.00 | 303.00 | 185,133 |
| 2025-05-21 | 322.20 | 322.20 | 308.80 | 317.20 | 317.20 | 83,758 |
| 2025-05-20 | 321.60 | 324.60 | 314.00 | 321.40 | 321.40 | 64,684 |
| 2025-05-19 | 320.00 | 322.60 | 316.00 | 318.60 | 318.60 | 28,159 |
| 2025-05-16 | 321.80 | 325.60 | 318.20 | 321.00 | 321.00 | 31,019 |
| 2025-05-15 | 330.60 | 332.00 | 319.00 | 319.60 | 319.60 | 70,033 |
| 2025-05-14 | 324.60 | 338.00 | 324.00 | 333.00 | 333.00 | 102,615 |
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.