Xvivo Perfusion AB (publ) (LON:0RKL)
London · Delayed Price · Currency is GBP · Price in SEK 175.68
+1.16 (0.67%)
At close: Oct 21, 2025
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 190.65 | 193.30 | 179.80 | 182.99 | 182.99 | 1.27% | 12,085 |
| Oct 22, 2025 | 178.60 | 181.40 | 177.00 | 180.70 | 180.70 | 2.86% | 31,357 |
| Oct 21, 2025 | 176.40 | 181.10 | 175.68 | 175.68 | 175.68 | 0.67% | 4,326 |
| Oct 20, 2025 | 174.40 | 176.95 | 173.00 | 174.51 | 174.51 | 3.41% | 7,472 |
| Oct 17, 2025 | 165.30 | 170.00 | 164.85 | 168.76 | 168.76 | 3.51% | 13,532 |
| Oct 16, 2025 | 164.00 | 164.70 | 162.80 | 163.03 | 163.03 | 0.78% | 8,457 |
| Oct 15, 2025 | 163.15 | 163.15 | 160.80 | 161.77 | 161.77 | 0.13% | 5,729 |
| Oct 14, 2025 | 163.10 | 163.10 | 161.56 | 161.56 | 161.56 | -2.07% | 8,053 |
| Oct 13, 2025 | 164.90 | 167.35 | 163.10 | 164.97 | 164.97 | -2.01% | 2,967 |
| Oct 10, 2025 | 167.00 | 168.35 | 165.70 | 168.35 | 168.35 | -1.35% | 3,536 |
| Oct 9, 2025 | 172.85 | 172.85 | 168.50 | 170.66 | 170.66 | 0.09% | 1,879 |
| Oct 8, 2025 | 170.30 | 172.75 | 170.20 | 170.50 | 170.50 | 0.06% | 4,326 |
| Oct 7, 2025 | 171.40 | 172.00 | 167.90 | 170.39 | 170.39 | -1.53% | 3,478 |
| Oct 6, 2025 | 166.60 | 176.50 | 166.60 | 173.05 | 173.05 | 4.63% | 15,978 |
| Oct 3, 2025 | 167.50 | 168.20 | 162.80 | 165.39 | 165.39 | -2.05% | 3,601 |
| Oct 2, 2025 | 165.70 | 171.20 | 163.90 | 168.85 | 168.85 | -1.30% | 15,470 |
| Oct 1, 2025 | 173.95 | 173.95 | 168.70 | 171.07 | 171.07 | -2.41% | 15,378 |
| Sep 30, 2025 | 176.00 | 177.65 | 171.00 | 175.30 | 175.30 | -0.09% | 4,518 |
| Sep 29, 2025 | 175.90 | 176.65 | 175.10 | 175.46 | 175.46 | 2.12% | 2,469 |
| Sep 26, 2025 | 169.40 | 174.75 | 169.40 | 171.82 | 171.82 | 2.36% | 2,201 |
| Sep 25, 2025 | 169.80 | 169.80 | 166.00 | 167.85 | 167.85 | -3.48% | 6,665 |
| Sep 24, 2025 | 174.05 | 174.30 | 171.90 | 173.90 | 173.90 | -4.72% | 9,492 |
| Sep 23, 2025 | 182.75 | 182.75 | 176.00 | 182.52 | 182.52 | 1.65% | 9,128 |
| Sep 22, 2025 | 185.40 | 185.40 | 177.50 | 179.55 | 179.55 | -1.01% | 9,487 |
| Sep 19, 2025 | 178.90 | 184.70 | 178.90 | 181.38 | 181.38 | 0.25% | 9,938 |
| Sep 18, 2025 | 178.80 | 181.65 | 177.75 | 180.93 | 180.93 | 2.77% | 10,344 |
| 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 |