Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 474.00 | 480.00 | 471.50 | 477.00 | 477.00 | 39,436 |
| 2025-02-13 | 460.00 | 473.50 | 460.00 | 473.50 | 473.50 | 26,514 |
| 2025-02-12 | 475.00 | 475.00 | 454.50 | 457.50 | 457.50 | 26,521 |
| 2025-02-11 | 472.00 | 476.00 | 468.00 | 472.50 | 472.50 | 21,952 |
| 2025-02-10 | 466.00 | 477.00 | 464.00 | 471.50 | 471.50 | 31,498 |
| 2025-02-07 | 482.00 | 482.50 | 463.00 | 465.50 | 465.50 | 35,986 |
| 2025-02-06 | 477.00 | 486.00 | 477.00 | 482.00 | 482.00 | 41,723 |
| 2025-02-05 | 467.00 | 475.00 | 459.50 | 475.00 | 475.00 | 31,788 |
| 2025-02-04 | 466.00 | 473.00 | 458.00 | 467.00 | 467.00 | 36,213 |
| 2025-02-03 | 450.00 | 468.50 | 450.00 | 467.50 | 467.50 | 55,867 |
| 2025-01-31 | 469.00 | 472.00 | 461.50 | 466.00 | 466.00 | 51,024 |
| 2025-01-30 | 456.00 | 477.00 | 456.00 | 470.00 | 470.00 | 110,789 |
| 2025-01-29 | 445.00 | 458.00 | 436.50 | 458.00 | 458.00 | 150,799 |
| 2025-01-28 | 472.50 | 479.50 | 439.00 | 440.00 | 440.00 | 266,140 |
| 2025-01-27 | 421.00 | 421.00 | 409.00 | 419.00 | 419.00 | 62,019 |
| 2025-01-24 | 425.50 | 428.00 | 415.50 | 425.50 | 425.50 | 54,262 |
| 2025-01-23 | 416.00 | 430.00 | 412.00 | 424.50 | 424.50 | 101,397 |
| 2025-01-22 | 447.00 | 449.00 | 416.00 | 417.00 | 417.00 | 113,831 |
| 2025-01-21 | 445.00 | 451.00 | 441.00 | 449.50 | 449.50 | 32,081 |
| 2025-01-20 | 444.00 | 448.50 | 438.50 | 445.00 | 445.00 | 27,893 |
| 2025-01-17 | 445.50 | 450.50 | 441.50 | 444.00 | 444.00 | 27,267 |
| 2025-01-16 | 440.50 | 450.50 | 436.00 | 447.00 | 447.00 | 75,644 |
| 2025-01-15 | 453.50 | 463.00 | 436.50 | 439.50 | 439.50 | 133,781 |
| 2025-01-14 | 475.00 | 483.50 | 473.00 | 475.50 | 475.50 | 39,508 |
| 2025-01-13 | 489.00 | 489.00 | 475.00 | 475.00 | 475.00 | 28,223 |
| 2025-01-10 | 494.00 | 500.00 | 489.00 | 490.00 | 490.00 | 26,201 |
| 2025-01-09 | 502.00 | 502.00 | 489.00 | 493.50 | 493.50 | 15,783 |
| 2025-01-08 | 491.00 | 507.00 | 490.50 | 502.00 | 502.00 | 30,347 |
| 2025-01-07 | 499.00 | 519.00 | 489.50 | 491.50 | 491.50 | 43,770 |
| 2025-01-03 | 513.00 | 513.00 | 500.00 | 502.00 | 502.00 | 19,056 |
| 2025-01-02 | 490.50 | 513.00 | 489.50 | 513.00 | 513.00 | 79,000 |
| 2024-12-30 | 487.00 | 492.50 | 487.00 | 489.00 | 489.00 | 28,915 |
| 2024-12-27 | 472.50 | 491.00 | 472.50 | 489.50 | 489.50 | 29,936 |
| 2024-12-23 | 466.50 | 475.00 | 458.00 | 473.00 | 473.00 | 25,310 |
| 2024-12-20 | 460.00 | 468.00 | 450.50 | 466.50 | 466.50 | 48,002 |
| 2024-12-19 | 460.50 | 463.00 | 453.50 | 461.50 | 461.50 | 35,291 |
| 2024-12-18 | 456.00 | 469.00 | 455.00 | 465.00 | 465.00 | 32,387 |
| 2024-12-17 | 476.00 | 477.50 | 455.00 | 456.00 | 456.00 | 50,550 |
| 2024-12-16 | 465.50 | 474.50 | 454.00 | 474.50 | 474.50 | 29,616 |
| 2024-12-13 | 461.50 | 473.00 | 460.00 | 471.00 | 471.00 | 39,464 |
| 2024-12-12 | 456.00 | 462.50 | 453.00 | 462.50 | 462.50 | 43,997 |
| 2024-12-11 | 451.00 | 460.00 | 446.00 | 458.50 | 458.50 | 76,675 |
| 2024-12-10 | 458.50 | 461.00 | 447.00 | 452.50 | 452.50 | 33,797 |
| 2024-12-09 | 466.00 | 470.50 | 460.00 | 460.50 | 460.50 | 27,071 |
| 2024-12-06 | 453.50 | 468.00 | 449.00 | 465.50 | 465.50 | 100,335 |
| 2024-12-05 | 465.50 | 470.00 | 453.50 | 453.50 | 453.50 | 92,456 |
| 2024-12-04 | 477.50 | 478.50 | 455.00 | 467.00 | 467.00 | 37,295 |
| 2024-12-03 | 487.50 | 488.00 | 474.00 | 477.50 | 477.50 | 39,217 |
| 2024-12-02 | 471.50 | 489.00 | 470.00 | 489.00 | 489.00 | 39,032 |
| 2024-11-29 | 472.50 | 482.00 | 465.50 | 480.00 | 480.00 | 490,456 |
| 2024-11-28 | 468.50 | 481.00 | 468.50 | 472.50 | 472.50 | 38,594 |
| 2024-11-27 | 459.50 | 471.50 | 455.50 | 467.50 | 467.50 | 63,485 |
| 2024-11-26 | 467.00 | 474.50 | 455.50 | 457.50 | 457.50 | 54,501 |
| 2024-11-25 | 457.00 | 468.50 | 454.00 | 464.50 | 464.50 | 57,882 |
| 2024-11-22 | 446.50 | 453.50 | 444.00 | 451.50 | 451.50 | 42,312 |
| 2024-11-21 | 446.50 | 451.50 | 440.00 | 446.00 | 446.00 | 30,942 |
| 2024-11-20 | 453.50 | 461.50 | 445.50 | 447.00 | 447.00 | 41,064 |
| 2024-11-19 | 446.50 | 456.00 | 438.50 | 452.00 | 452.00 | 60,124 |
| 2024-11-18 | 455.00 | 458.00 | 443.00 | 445.00 | 445.00 | 27,362 |
| 2024-11-15 | 462.50 | 468.00 | 455.00 | 455.00 | 455.00 | 28,105 |
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.