Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 324.60 | 338.00 | 324.00 | 333.00 | 333.00 | 102,615 |
| 2025-05-13 | 327.40 | 330.00 | 321.20 | 324.60 | 324.60 | 44,555 |
| 2025-05-12 | 315.60 | 328.40 | 312.20 | 327.60 | 327.60 | 94,895 |
| 2025-05-09 | 306.20 | 315.20 | 303.00 | 312.40 | 312.40 | 79,173 |
| 2025-05-08 | 303.00 | 306.40 | 302.00 | 303.60 | 303.60 | 51,313 |
| 2025-05-07 | 307.20 | 308.60 | 300.20 | 301.60 | 301.60 | 41,809 |
| 2025-05-06 | 318.00 | 318.00 | 306.20 | 309.00 | 309.00 | 38,513 |
| 2025-05-05 | 323.00 | 327.00 | 315.60 | 315.60 | 315.60 | 48,041 |
| 2025-05-02 | 318.40 | 323.80 | 310.60 | 321.20 | 321.20 | 61,964 |
| 2025-04-30 | 310.00 | 319.40 | 308.20 | 319.20 | 319.20 | 58,255 |
| 2025-04-29 | 304.60 | 310.00 | 300.60 | 308.60 | 308.60 | 114,230 |
| 2025-04-28 | 299.60 | 315.60 | 299.00 | 300.00 | 300.00 | 102,498 |
| 2025-04-25 | 316.00 | 322.20 | 300.60 | 303.00 | 303.00 | 163,188 |
| 2025-04-24 | 303.20 | 328.20 | 277.00 | 313.80 | 313.80 | 417,697 |
| 2025-04-23 | 280.00 | 300.00 | 277.40 | 293.60 | 293.60 | 323,165 |
| 2025-04-22 | 278.00 | 278.00 | 267.60 | 276.00 | 276.00 | 82,034 |
| 2025-04-17 | 281.40 | 282.00 | 276.40 | 279.40 | 279.40 | 25,159 |
| 2025-04-16 | 275.00 | 281.40 | 269.80 | 279.80 | 279.80 | 82,476 |
| 2025-04-15 | 278.40 | 284.60 | 276.40 | 280.60 | 280.60 | 101,460 |
| 2025-04-14 | 279.00 | 279.00 | 271.00 | 277.60 | 277.60 | 88,350 |
| 2025-04-11 | 274.00 | 275.60 | 261.20 | 269.60 | 269.60 | 101,163 |
| 2025-04-10 | 297.60 | 297.60 | 271.80 | 272.60 | 272.60 | 258,160 |
| 2025-04-09 | 261.20 | 274.00 | 257.80 | 265.00 | 265.00 | 230,906 |
| 2025-04-08 | 255.00 | 284.00 | 253.40 | 274.80 | 274.80 | 438,148 |
| 2025-04-07 | 239.40 | 270.60 | 238.20 | 248.60 | 248.60 | 214,417 |
| 2025-04-04 | 276.00 | 282.50 | 255.00 | 261.00 | 261.00 | 300,629 |
| 2025-04-03 | 275.00 | 289.00 | 273.50 | 278.00 | 278.00 | 154,703 |
| 2025-04-02 | 287.00 | 289.00 | 274.00 | 283.00 | 283.00 | 188,543 |
| 2025-04-01 | 285.50 | 294.50 | 281.00 | 291.50 | 291.50 | 304,019 |
| 2025-03-31 | 297.50 | 297.50 | 278.00 | 281.50 | 281.50 | 350,456 |
| 2025-03-28 | 311.00 | 312.00 | 297.00 | 299.50 | 299.50 | 226,172 |
| 2025-03-27 | 324.00 | 324.00 | 310.00 | 311.50 | 311.50 | 142,955 |
| 2025-03-26 | 340.00 | 344.50 | 324.00 | 326.50 | 326.50 | 137,323 |
| 2025-03-25 | 367.50 | 367.50 | 322.00 | 331.00 | 331.00 | 507,497 |
| 2025-03-24 | 397.00 | 402.00 | 379.50 | 381.00 | 381.00 | 57,202 |
| 2025-03-21 | 414.00 | 414.00 | 392.50 | 392.50 | 392.50 | 792,963 |
| 2025-03-20 | 412.50 | 420.00 | 404.50 | 413.00 | 413.00 | 47,874 |
| 2025-03-19 | 417.00 | 417.00 | 401.50 | 410.50 | 410.50 | 71,841 |
| 2025-03-18 | 414.00 | 419.50 | 411.50 | 416.50 | 416.50 | 42,305 |
| 2025-03-17 | 405.00 | 415.50 | 404.50 | 412.00 | 412.00 | 51,432 |
| 2025-03-14 | 390.00 | 406.50 | 390.00 | 405.00 | 405.00 | 74,488 |
| 2025-03-13 | 394.00 | 397.00 | 387.00 | 391.00 | 391.00 | 44,852 |
| 2025-03-12 | 390.00 | 396.50 | 387.50 | 395.50 | 395.50 | 64,295 |
| 2025-03-11 | 394.50 | 399.50 | 386.50 | 386.50 | 386.50 | 58,264 |
| 2025-03-10 | 410.50 | 414.50 | 391.00 | 393.00 | 393.00 | 46,678 |
| 2025-03-07 | 405.00 | 416.00 | 401.50 | 410.00 | 410.00 | 37,411 |
| 2025-03-06 | 416.00 | 418.00 | 407.50 | 410.00 | 410.00 | 49,184 |
| 2025-03-05 | 416.50 | 423.50 | 414.00 | 415.00 | 415.00 | 70,108 |
| 2025-03-04 | 426.00 | 428.00 | 405.50 | 405.50 | 405.50 | 49,844 |
| 2025-03-03 | 442.00 | 444.50 | 428.00 | 428.00 | 428.00 | 43,559 |
| 2025-02-28 | 439.50 | 447.00 | 437.00 | 444.00 | 444.00 | 47,438 |
| 2025-02-27 | 438.50 | 444.50 | 432.00 | 441.50 | 441.50 | 31,995 |
| 2025-02-26 | 438.50 | 444.00 | 433.50 | 438.00 | 438.00 | 61,090 |
| 2025-02-25 | 450.50 | 457.50 | 433.50 | 435.50 | 435.50 | 66,583 |
| 2025-02-24 | 458.00 | 460.50 | 449.00 | 452.50 | 452.50 | 25,549 |
| 2025-02-21 | 463.00 | 468.00 | 457.50 | 458.50 | 458.50 | 41,760 |
| 2025-02-20 | 466.50 | 466.50 | 457.00 | 463.50 | 463.50 | 21,406 |
| 2025-02-19 | 473.00 | 476.50 | 459.50 | 465.50 | 465.50 | 51,060 |
| 2025-02-18 | 471.00 | 479.00 | 467.50 | 472.50 | 472.50 | 32,434 |
| 2025-02-17 | 477.50 | 481.00 | 467.50 | 471.00 | 471.00 | 29,873 |
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.