Xvivo Perfusion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 232.00 | 232.40 | 228.20 | 232.40 | 232.40 | 42,495 |
| 2026-10-16 | 228.20 | 233.40 | 224.20 | 232.00 | 232.00 | 92,161 |
| 2026-10-15 | 217.00 | 228.60 | 217.00 | 226.80 | 226.80 | 69,246 |
| 2026-10-14 | 216.80 | 223.20 | 216.80 | 219.40 | 219.40 | 70,197 |
| 2026-10-13 | 210.00 | 217.20 | 210.00 | 217.20 | 217.20 | 151,237 |
| 2026-10-12 | 212.40 | 216.80 | 209.00 | 210.20 | 210.20 | 48,982 |
| 2026-10-09 | 208.40 | 215.20 | 208.40 | 214.00 | 214.00 | 49,610 |
| 2026-10-08 | 205.40 | 212.80 | 204.40 | 208.40 | 208.40 | 98,006 |
| 2026-10-07 | 214.60 | 215.40 | 206.20 | 206.20 | 206.20 | 241,129 |
| 2026-10-06 | 214.40 | 225.00 | 214.00 | 217.40 | 217.40 | 100,680 |
| 2026-10-05 | 213.80 | 218.00 | 211.40 | 214.40 | 214.40 | 59,157 |
| 2026-10-02 | 223.20 | 223.20 | 213.60 | 213.60 | 213.60 | 101,835 |
| 2026-10-01 | 220.80 | 227.80 | 220.20 | 223.60 | 223.60 | 68,287 |
| 2026-09-30 | 225.00 | 226.60 | 217.20 | 220.20 | 220.20 | 189,510 |
| 2026-09-29 | 242.20 | 242.20 | 221.00 | 224.60 | 224.60 | 251,119 |
| 2026-09-28 | 236.00 | 246.40 | 236.00 | 238.00 | 238.00 | 178,725 |
| 2026-09-25 | 241.00 | 244.00 | 233.20 | 236.40 | 236.40 | 87,320 |
| 2026-09-24 | 240.20 | 242.00 | 236.80 | 238.00 | 238.00 | 39,545 |
| 2026-09-23 | 241.20 | 245.80 | 238.00 | 244.00 | 244.00 | 57,585 |
| 2026-09-22 | 244.60 | 246.40 | 237.00 | 240.00 | 240.00 | 66,869 |
| 2026-09-21 | 245.40 | 248.40 | 241.60 | 245.20 | 245.20 | 55,893 |
| 2026-09-18 | 245.40 | 249.60 | 245.00 | 245.40 | 245.40 | 68,194 |
| 2026-09-17 | 247.80 | 251.00 | 243.80 | 245.00 | 245.00 | 76,453 |
| 2026-09-16 | 250.00 | 252.00 | 246.20 | 247.60 | 247.60 | 32,854 |
| 2026-09-15 | 254.00 | 255.20 | 247.60 | 250.60 | 250.60 | 64,185 |
| 2026-09-14 | 249.60 | 257.00 | 249.60 | 252.60 | 252.60 | 51,962 |
| 2026-09-11 | 255.40 | 257.40 | 249.00 | 250.40 | 250.40 | 64,162 |
| 2026-09-10 | 262.80 | 264.00 | 257.20 | 258.00 | 258.00 | 30,737 |
| 2026-09-09 | 263.20 | 263.40 | 258.20 | 262.80 | 262.80 | 35,434 |
| 2026-09-08 | 264.00 | 264.60 | 260.20 | 262.60 | 262.60 | 39,474 |
| 2026-09-07 | 260.00 | 265.20 | 258.00 | 264.00 | 264.00 | 51,542 |
| 2026-09-04 | 265.20 | 268.00 | 258.00 | 259.80 | 259.80 | 43,822 |
| 2026-09-03 | 268.40 | 271.60 | 262.20 | 264.20 | 264.20 | 62,484 |
| 2026-09-02 | 260.80 | 266.40 | 258.60 | 262.80 | 262.80 | 33,156 |
| 2026-09-01 | 262.60 | 267.60 | 261.40 | 261.80 | 261.80 | 38,909 |
| 2026-08-31 | 272.40 | 272.40 | 261.20 | 263.80 | 263.80 | 115,903 |
| 2026-08-28 | 284.80 | 286.40 | 271.40 | 272.40 | 272.40 | 43,228 |
| 2026-08-27 | 281.80 | 284.40 | 277.20 | 283.60 | 283.60 | 30,101 |
| 2026-08-26 | 280.80 | 286.00 | 275.80 | 281.00 | 281.00 | 27,658 |
| 2026-08-25 | 283.20 | 283.40 | 278.80 | 278.80 | 278.80 | 28,956 |
| 2026-08-24 | 279.80 | 283.40 | 275.40 | 280.00 | 280.00 | 26,097 |
| 2026-08-21 | 275.60 | 280.00 | 272.40 | 280.00 | 280.00 | 43,135 |
| 2026-08-20 | 278.00 | 280.00 | 272.00 | 276.00 | 276.00 | 54,532 |
| 2026-08-19 | 280.00 | 282.80 | 275.80 | 278.00 | 278.00 | 32,848 |
| 2026-08-18 | 281.00 | 286.00 | 280.20 | 281.60 | 281.60 | 29,189 |
| 2026-08-17 | 295.20 | 295.20 | 280.00 | 282.00 | 282.00 | 85,325 |
| 2026-08-14 | 310.60 | 314.00 | 294.20 | 295.20 | 295.20 | 58,863 |
| 2026-08-13 | 308.80 | 312.60 | 303.80 | 309.00 | 309.00 | 61,528 |
| 2026-08-12 | 308.40 | 310.40 | 304.20 | 307.20 | 307.20 | 129,783 |
| 2026-08-11 | 279.20 | 314.80 | 279.00 | 305.00 | 305.00 | 295,812 |
| 2026-08-10 | 279.00 | 283.00 | 278.00 | 281.00 | 281.00 | 52,607 |
| 2026-08-07 | 271.60 | 283.40 | 271.40 | 278.60 | 278.60 | 62,513 |
| 2026-08-06 | 264.00 | 271.80 | 263.60 | 271.60 | 271.60 | 28,212 |
| 2026-08-05 | 270.20 | 275.60 | 264.00 | 264.00 | 264.00 | 50,556 |
| 2026-08-04 | 267.20 | 273.00 | 266.60 | 270.00 | 270.00 | 36,877 |
| 2026-08-03 | 266.40 | 272.80 | 262.00 | 267.20 | 267.20 | 78,294 |
| 2026-07-31 | 261.00 | 268.80 | 261.00 | 263.80 | 263.80 | 58,145 |
| 2026-07-30 | 255.40 | 262.60 | 254.00 | 260.80 | 260.80 | 55,383 |
| 2026-07-29 | 251.40 | 257.00 | 251.20 | 255.60 | 255.60 | 36,424 |
| 2026-07-28 | 249.20 | 252.00 | 240.00 | 251.20 | 251.20 | 64,856 |
Page 1 of 21 · 1,257 trading daysOlder →
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.