Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 454.50 | 467.50 | 451.00 | 467.00 | 467.00 | 32,171 |
| 2024-11-13 | 452.50 | 461.50 | 447.00 | 453.00 | 453.00 | 29,290 |
| 2024-11-12 | 463.00 | 463.00 | 452.50 | 452.50 | 452.50 | 32,522 |
| 2024-11-11 | 450.50 | 469.00 | 450.50 | 464.00 | 464.00 | 75,038 |
| 2024-11-08 | 454.00 | 460.50 | 447.50 | 450.50 | 450.50 | 57,149 |
| 2024-11-07 | 445.50 | 454.00 | 445.00 | 450.50 | 450.50 | 33,999 |
| 2024-11-06 | 452.00 | 467.50 | 446.00 | 446.00 | 446.00 | 29,762 |
| 2024-11-05 | 449.50 | 450.50 | 446.00 | 449.00 | 449.00 | 19,624 |
| 2024-11-04 | 448.00 | 453.50 | 446.50 | 450.50 | 450.50 | 26,321 |
| 2024-11-01 | 450.00 | 454.50 | 447.50 | 448.00 | 448.00 | 35,650 |
| 2024-10-31 | 456.50 | 459.00 | 446.00 | 450.00 | 450.00 | 65,030 |
| 2024-10-30 | 461.50 | 462.00 | 449.50 | 458.00 | 458.00 | 80,919 |
| 2024-10-29 | 494.00 | 494.00 | 451.00 | 462.00 | 462.00 | 127,732 |
| 2024-10-28 | 479.50 | 495.50 | 476.50 | 494.00 | 494.00 | 50,912 |
| 2024-10-25 | 466.00 | 481.00 | 461.00 | 478.50 | 478.50 | 43,762 |
| 2024-10-24 | 489.50 | 489.50 | 451.00 | 475.00 | 475.00 | 123,494 |
| 2024-10-23 | 492.50 | 492.50 | 479.00 | 488.00 | 488.00 | 48,769 |
| 2024-10-22 | 503.00 | 504.00 | 484.00 | 492.50 | 492.50 | 45,873 |
| 2024-10-21 | 505.00 | 517.00 | 499.00 | 503.00 | 503.00 | 20,034 |
| 2024-10-18 | 498.00 | 507.00 | 498.00 | 505.00 | 505.00 | 13,143 |
| 2024-10-17 | 507.00 | 512.00 | 496.00 | 503.00 | 503.00 | 39,239 |
| 2024-10-16 | 505.00 | 507.00 | 495.50 | 507.00 | 507.00 | 22,913 |
| 2024-10-15 | 501.00 | 508.00 | 495.00 | 505.00 | 505.00 | 31,525 |
| 2024-10-14 | 500.00 | 502.00 | 493.00 | 501.00 | 501.00 | 16,688 |
| 2024-10-11 | 492.00 | 504.00 | 491.50 | 504.00 | 504.00 | 13,510 |
| 2024-10-10 | 512.00 | 512.00 | 486.50 | 492.00 | 492.00 | 27,501 |
| 2024-10-09 | 487.50 | 512.00 | 485.50 | 509.00 | 509.00 | 61,211 |
| 2024-10-08 | 478.00 | 484.00 | 475.00 | 481.50 | 481.50 | 30,804 |
| 2024-10-07 | 489.00 | 490.50 | 480.50 | 481.00 | 481.00 | 19,408 |
| 2024-10-04 | 498.00 | 499.50 | 486.00 | 489.00 | 489.00 | 28,514 |
| 2024-10-03 | 500.00 | 503.00 | 493.00 | 498.50 | 498.50 | 15,005 |
| 2024-10-02 | 503.00 | 503.00 | 493.50 | 500.00 | 500.00 | 13,363 |
| 2024-10-01 | 512.00 | 518.00 | 500.00 | 503.00 | 503.00 | 22,956 |
| 2024-09-30 | 504.00 | 511.00 | 501.00 | 511.00 | 511.00 | 22,319 |
| 2024-09-27 | 509.00 | 510.00 | 503.00 | 506.00 | 506.00 | 15,630 |
| 2024-09-26 | 512.00 | 517.00 | 508.00 | 509.00 | 509.00 | 17,666 |
| 2024-09-25 | 496.50 | 512.00 | 494.00 | 511.00 | 511.00 | 16,239 |
| 2024-09-24 | 510.00 | 512.00 | 496.00 | 499.50 | 499.50 | 21,570 |
| 2024-09-23 | 516.00 | 523.00 | 511.00 | 512.00 | 512.00 | 29,264 |
| 2024-09-20 | 502.00 | 514.00 | 501.00 | 514.00 | 514.00 | 26,992 |
| 2024-09-19 | 495.00 | 504.00 | 494.00 | 502.00 | 502.00 | 26,892 |
| 2024-09-18 | 508.00 | 508.00 | 489.50 | 492.00 | 492.00 | 27,940 |
| 2024-09-17 | 510.00 | 512.00 | 505.00 | 508.00 | 508.00 | 21,840 |
| 2024-09-16 | 506.00 | 508.00 | 499.00 | 508.00 | 508.00 | 15,526 |
| 2024-09-13 | 498.50 | 508.00 | 496.50 | 506.00 | 506.00 | 20,959 |
| 2024-09-12 | 498.50 | 504.00 | 491.00 | 498.50 | 498.50 | 17,517 |
| 2024-09-11 | 499.00 | 499.00 | 484.00 | 487.50 | 487.50 | 21,958 |
| 2024-09-10 | 486.50 | 499.00 | 483.50 | 499.00 | 499.00 | 31,581 |
| 2024-09-09 | 477.00 | 487.50 | 477.00 | 487.50 | 487.50 | 25,773 |
| 2024-09-06 | 482.00 | 485.50 | 472.00 | 474.00 | 474.00 | 70,526 |
| 2024-09-05 | 504.00 | 504.00 | 483.00 | 483.00 | 483.00 | 53,844 |
| 2024-09-04 | 496.50 | 506.00 | 488.50 | 504.00 | 504.00 | 32,262 |
| 2024-09-03 | 523.00 | 528.00 | 501.00 | 503.00 | 503.00 | 53,370 |
| 2024-09-02 | 533.00 | 533.00 | 520.00 | 523.00 | 523.00 | 30,481 |
| 2024-08-30 | 530.00 | 535.00 | 525.00 | 533.00 | 533.00 | 75,513 |
| 2024-08-29 | 526.00 | 537.00 | 525.00 | 530.00 | 530.00 | 44,402 |
| 2024-08-28 | 529.00 | 538.00 | 520.00 | 526.00 | 526.00 | 26,248 |
| 2024-08-27 | 529.00 | 533.00 | 525.00 | 525.00 | 525.00 | 46,069 |
| 2024-08-26 | 530.00 | 530.00 | 520.00 | 526.00 | 526.00 | 20,730 |
| 2024-08-23 | 531.00 | 535.00 | 523.00 | 533.00 | 533.00 | 20,143 |
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.