Xvivo Perfusion AB (publ) (LON:0RKL)
London · Delayed Price · Currency is GBP · Price in SEK 220.00
-2.80 (-1.26%)
Mar 30, 2026, 8:00 AM GMT
LON:0RKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 225.20 | 225.20 | 220.80 | 222.80 | 222.80 | -1.42% | 11,084 |
| Mar 26, 2026 | 218.00 | 228.80 | 216.40 | 226.00 | 226.00 | 3.39% | 4,148 |
| Mar 25, 2026 | 217.40 | 221.80 | 214.70 | 218.60 | 218.60 | 5.60% | 15,960 |
| Mar 24, 2026 | 190.20 | 210.00 | 190.20 | 207.00 | 207.00 | 7.81% | 10,042 |
| Mar 23, 2026 | 185.10 | 192.50 | 185.10 | 192.00 | 192.00 | 5.79% | 574 |
| Mar 20, 2026 | 180.80 | 181.50 | 180.55 | 181.50 | 181.50 | 0.11% | 119 |
| Mar 19, 2026 | 180.90 | 181.30 | 180.25 | 181.30 | 181.30 | -2.37% | 406 |
| Mar 18, 2026 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | -1.01% | 58 |
| Mar 17, 2026 | 183.20 | 189.10 | 182.20 | 187.60 | 187.60 | 0.48% | 684 |
| Mar 16, 2026 | 179.35 | 186.70 | 179.35 | 186.70 | 186.70 | 4.62% | 1,345 |
| Mar 13, 2026 | 180.20 | 181.00 | 178.20 | 178.45 | 178.45 | -1.08% | 319 |
| Mar 12, 2026 | 184.50 | 184.50 | 178.60 | 180.40 | 180.40 | -1.37% | 714 |
| Mar 11, 2026 | 179.40 | 184.80 | 179.40 | 182.90 | 182.90 | -0.54% | 265 |
| Mar 10, 2026 | 184.90 | 184.90 | 183.65 | 183.90 | 183.90 | 2.17% | 2,536 |
| Mar 9, 2026 | 177.35 | 180.60 | 175.20 | 180.00 | 180.00 | -1.15% | 1,807 |
| Mar 6, 2026 | 182.30 | 182.70 | 181.00 | 182.10 | 182.10 | 0.33% | 1,188 |
| Mar 5, 2026 | 181.30 | 181.80 | 179.60 | 181.50 | 181.50 | -0.66% | 678 |
| Mar 4, 2026 | 176.90 | 182.70 | 176.90 | 182.70 | 182.70 | 3.92% | 826 |
| Mar 3, 2026 | 174.90 | 178.90 | 172.90 | 175.80 | 175.80 | -2.77% | 10,967 |
| Mar 2, 2026 | 181.25 | 183.15 | 180.40 | 180.80 | 180.80 | -3.56% | 525 |
| Feb 27, 2026 | 183.40 | 187.50 | 181.20 | 187.48 | 187.48 | 3.47% | 3,720 |
| Feb 25, 2026 | 180.00 | 182.60 | 179.70 | 181.20 | 181.20 | 2.26% | 2,351 |
| Feb 24, 2026 | 177.20 | 178.60 | 175.00 | 177.20 | 177.20 | -2.32% | 18,318 |
| Feb 23, 2026 | 185.90 | 187.65 | 180.50 | 181.40 | 181.40 | -4.07% | 7,815 |
| Feb 20, 2026 | 184.60 | 189.10 | 184.60 | 189.10 | 189.10 | 2.00% | 980 |
| Feb 19, 2026 | 179.70 | 188.80 | 179.70 | 185.40 | 185.40 | 2.71% | 1,443 |
| Feb 18, 2026 | 179.30 | 181.10 | 176.70 | 180.50 | 180.50 | - | 18,847 |
| Feb 17, 2026 | 181.35 | 182.10 | 180.00 | 180.50 | 180.50 | -1.85% | 16,024 |
| Feb 16, 2026 | 187.00 | 187.00 | 183.30 | 183.90 | 183.90 | -0.38% | 260 |
| Feb 13, 2026 | 187.00 | 187.00 | 180.85 | 184.60 | 184.60 | -0.05% | 1,076 |
| Feb 12, 2026 | 182.10 | 187.70 | 181.40 | 184.70 | 184.70 | 2.10% | 7,901 |
| Feb 11, 2026 | 190.55 | 190.55 | 180.90 | 180.90 | 180.90 | -5.49% | 48,400 |
| Feb 10, 2026 | 194.00 | 197.05 | 189.50 | 191.40 | 191.40 | -1.09% | 2,449 |
| Feb 9, 2026 | 202.80 | 204.20 | 190.20 | 193.50 | 193.50 | -2.32% | 15,045 |
| Feb 6, 2026 | 200.60 | 203.40 | 198.10 | 198.10 | 198.10 | -5.70% | 2,769 |
| Feb 5, 2026 | 206.90 | 212.60 | 206.60 | 210.07 | 210.07 | 1.20% | 1,916 |
| Feb 4, 2026 | 210.40 | 210.40 | 203.20 | 207.59 | 207.59 | -2.43% | 6,254 |
| Feb 3, 2026 | 211.00 | 215.60 | 210.00 | 212.77 | 212.77 | -3.04% | 4,539 |
| Feb 2, 2026 | 221.80 | 224.85 | 216.00 | 219.43 | 219.43 | -2.56% | 3,052 |
| Jan 30, 2026 | 236.60 | 236.60 | 222.00 | 225.20 | 225.20 | -3.72% | 5,050 |
| Jan 29, 2026 | 229.60 | 239.60 | 229.60 | 233.90 | 233.90 | 5.23% | 7,608 |
| Jan 28, 2026 | 228.30 | 229.60 | 215.80 | 222.28 | 222.28 | 2.87% | 13,607 |
| Jan 27, 2026 | 247.20 | 248.20 | 203.80 | 216.09 | 216.09 | -2.40% | 52,146 |
| Jan 26, 2026 | 218.80 | 221.40 | 214.80 | 221.40 | 221.40 | -1.13% | 21,314 |
| Jan 23, 2026 | 223.90 | 226.00 | 223.20 | 223.94 | 223.94 | 1.86% | 23,798 |
| Jan 22, 2026 | 215.00 | 224.80 | 215.00 | 219.86 | 219.86 | 5.09% | 4,391 |
| Jan 21, 2026 | 210.60 | 211.60 | 205.60 | 209.20 | 209.20 | 0.60% | 20,708 |
| Jan 20, 2026 | 205.20 | 214.20 | 201.20 | 207.96 | 207.96 | 4.21% | 10,039 |
| Jan 19, 2026 | 201.60 | 203.20 | 198.05 | 199.56 | 199.56 | -6.14% | 3,682 |
| Jan 16, 2026 | 213.20 | 214.60 | 207.80 | 212.61 | 212.61 | -1.12% | 4,084 |