Xvivo Perfusion AB (publ) (LON:0RKL)
London · Delayed Price · Currency is GBP · Price in SEK 176.05
+2.26 (1.30%)
At close: Sep 17, 2025
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 176.20 | 176.60 | 176.00 | 176.05 | 176.05 | 1.30% | 976 |
| Sep 16, 2025 | 174.70 | 175.75 | 172.70 | 173.79 | 173.79 | -3.77% | 1,628 |
| Sep 15, 2025 | 177.50 | 180.80 | 175.40 | 180.60 | 180.60 | 2.83% | 8,275 |
| Sep 12, 2025 | 177.00 | 179.30 | 173.45 | 175.63 | 175.63 | -1.90% | 23,182 |
| Sep 11, 2025 | 177.80 | 180.40 | 176.60 | 179.03 | 179.03 | -0.03% | 27,657 |
| Sep 10, 2025 | 174.40 | 181.30 | 174.30 | 179.08 | 179.08 | 4.21% | 22,438 |
| Sep 9, 2025 | 174.00 | 175.30 | 169.90 | 171.85 | 171.85 | 0.96% | 42,817 |
| Sep 8, 2025 | 171.60 | 173.80 | 168.15 | 170.22 | 170.22 | 0.82% | 37,449 |
| Sep 5, 2025 | 167.25 | 170.30 | 165.60 | 168.83 | 168.83 | 2.27% | 11,733 |
| Sep 4, 2025 | 165.10 | 166.10 | 163.60 | 165.08 | 165.08 | -2.27% | 8,901 |
| Sep 3, 2025 | 172.90 | 172.90 | 166.40 | 168.92 | 168.92 | -2.04% | 11,260 |
| Sep 2, 2025 | 177.40 | 177.40 | 169.50 | 172.44 | 172.44 | -1.19% | 6,249 |
| Sep 1, 2025 | 168.90 | 178.30 | 168.00 | 174.53 | 174.53 | 2.96% | 9,788 |
| Aug 29, 2025 | 174.00 | 174.00 | 167.70 | 169.51 | 169.51 | -3.65% | 9,321 |
| Aug 28, 2025 | 175.60 | 177.40 | 174.60 | 175.94 | 175.94 | 1.69% | 7,034 |
| Aug 27, 2025 | 175.30 | 176.00 | 171.85 | 173.02 | 173.02 | -3.17% | 37,866 |
| Aug 26, 2025 | 179.40 | 181.20 | 175.80 | 178.68 | 178.68 | -2.14% | 5,565 |
| Aug 25, 2025 | 180.80 | 185.75 | 180.60 | 182.59 | 182.59 | 1.01% | 1,840 |
| Aug 22, 2025 | 177.45 | 182.20 | 174.60 | 180.76 | 180.76 | 1.67% | 10,724 |
| Aug 21, 2025 | 178.40 | 178.40 | 176.00 | 177.80 | 177.80 | -1.29% | 10,126 |
| Aug 20, 2025 | 180.60 | 181.40 | 177.60 | 180.12 | 180.12 | -1.43% | 3,913 |
| Aug 19, 2025 | 184.20 | 184.80 | 182.73 | 182.73 | 182.73 | 1.18% | 1,871 |
| Aug 18, 2025 | 184.30 | 185.10 | 179.20 | 180.60 | 180.60 | -3.18% | 5,392 |
| Aug 15, 2025 | 186.90 | 186.90 | 183.10 | 186.53 | 186.53 | 3.11% | 2,375 |
| Aug 14, 2025 | 177.50 | 186.40 | 176.50 | 180.90 | 180.90 | 1.01% | 60,169 |
| Aug 13, 2025 | 183.70 | 183.70 | 178.80 | 179.10 | 179.10 | -1.59% | 104,674 |
| Aug 12, 2025 | 182.80 | 183.40 | 180.10 | 181.99 | 181.99 | -0.98% | 1,208 |
| Aug 11, 2025 | 186.20 | 188.80 | 183.00 | 183.80 | 183.80 | -3.29% | 11,051 |
| Aug 8, 2025 | 191.50 | 191.50 | 189.10 | 190.06 | 190.06 | -0.96% | 992 |
| Aug 7, 2025 | 191.10 | 193.60 | 189.35 | 191.90 | 191.90 | -1.54% | 9,288 |
| Aug 6, 2025 | 197.20 | 198.40 | 193.80 | 194.91 | 194.91 | -0.23% | 2,597 |
| Aug 5, 2025 | 194.30 | 196.70 | 193.60 | 195.37 | 195.37 | -2.17% | 7,262 |
| Aug 4, 2025 | 197.50 | 200.60 | 195.40 | 199.70 | 199.70 | 0.21% | 2,242 |
| Aug 1, 2025 | 200.00 | 200.30 | 195.40 | 199.28 | 199.28 | -1.87% | 9,150 |
| Jul 31, 2025 | 204.80 | 205.00 | 200.20 | 203.09 | 203.09 | -0.29% | 9,255 |
| Jul 30, 2025 | 197.70 | 206.20 | 197.70 | 203.69 | 203.69 | 4.48% | 7,308 |
| Jul 29, 2025 | 195.40 | 203.60 | 194.60 | 194.95 | 194.95 | -11.71% | 10,362 |
| Jul 28, 2025 | 231.20 | 231.40 | 220.20 | 220.80 | 220.80 | -1.98% | 1,329 |
| Jul 25, 2025 | 222.00 | 227.20 | 222.00 | 225.27 | 225.27 | -0.82% | 774 |
| Jul 24, 2025 | 225.40 | 229.00 | 224.80 | 227.13 | 227.13 | 3.78% | 6,259 |
| Jul 23, 2025 | 220.00 | 221.80 | 217.20 | 218.86 | 218.86 | 0.91% | 2,655 |
| Jul 22, 2025 | 216.20 | 217.20 | 209.40 | 216.88 | 216.88 | -0.65% | 3,899 |
| Jul 21, 2025 | 219.80 | 224.20 | 215.80 | 218.31 | 218.31 | 2.20% | 7,663 |
| Jul 18, 2025 | 209.80 | 213.60 | 208.60 | 213.60 | 213.60 | -1.17% | 4,672 |
| Jul 17, 2025 | 218.20 | 218.80 | 212.00 | 216.13 | 216.13 | -3.69% | 1,168 |
| Jul 16, 2025 | 225.20 | 226.20 | 219.50 | 224.40 | 224.40 | - | 8,468 |
| Jul 15, 2025 | 216.80 | 231.40 | 216.80 | 224.40 | 224.40 | 2.84% | 9,846 |
| Jul 14, 2025 | 209.00 | 224.00 | 209.00 | 218.20 | 218.20 | 0.44% | 15,044 |
| Jul 11, 2025 | 229.80 | 233.40 | 204.20 | 217.25 | 217.25 | -26.76% | 21,132 |
| Jul 10, 2025 | 293.40 | 299.20 | 293.40 | 296.62 | 296.62 | 1.86% | 970 |