Xvivo Perfusion AB (publ) (LON:0RKL)
London · Delayed Price · Currency is GBP · Price in SEK 281.80
+5.20 (1.88%)
Jun 4, 2026, 3:48 PM GMT
LON:0RKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 280.00 | 283.60 | 274.30 | 276.60 | 276.60 | -0.53% | 7,493 |
| Jun 2, 2026 | 270.40 | 278.20 | 270.40 | 278.06 | 278.06 | 3.68% | 7,395 |
| Jun 1, 2026 | 273.00 | 274.80 | 266.20 | 268.20 | 268.20 | -2.76% | 6,929 |
| May 29, 2026 | 289.80 | 290.60 | 274.80 | 275.80 | 275.80 | -5.22% | 8,946 |
| May 28, 2026 | 287.40 | 291.00 | 286.80 | 291.00 | 291.00 | 0.34% | 384 |
| May 27, 2026 | 297.80 | 297.80 | 289.35 | 290.00 | 290.00 | -0.68% | 1,323 |
| May 26, 2026 | 293.00 | 293.60 | 286.80 | 292.00 | 292.00 | 0.06% | 5,212 |
| May 25, 2026 | 299.60 | 299.60 | 291.81 | 291.81 | 291.81 | -0.47% | 1,109 |
| May 22, 2026 | 298.00 | 298.00 | 292.60 | 293.20 | 293.20 | 0.07% | 6,988 |
| May 21, 2026 | 287.00 | 293.00 | 287.00 | 293.00 | 293.00 | 1.88% | 5,361 |
| May 20, 2026 | 287.20 | 291.40 | 285.00 | 287.60 | 287.60 | 1.76% | 4,785 |
| May 19, 2026 | 283.60 | 290.80 | 281.40 | 282.63 | 282.63 | 0.29% | 1,180 |
| May 18, 2026 | 283.00 | 290.00 | 281.80 | 281.80 | 281.80 | -1.47% | 5,486 |
| May 15, 2026 | 285.20 | 288.00 | 285.20 | 286.00 | 286.00 | 1.35% | 270 |
| May 13, 2026 | 280.20 | 282.20 | 280.20 | 282.20 | 282.20 | 1.29% | 658 |
| May 12, 2026 | 289.20 | 289.20 | 278.60 | 278.60 | 278.60 | -7.13% | 5,992 |
| May 11, 2026 | 288.80 | 300.80 | 288.80 | 300.00 | 300.00 | 3.95% | 10,628 |
| May 8, 2026 | 282.00 | 288.60 | 281.20 | 288.60 | 288.60 | 1.69% | 266 |
| May 7, 2026 | 280.30 | 283.80 | 279.80 | 283.80 | 283.80 | 1.00% | 590 |
| May 6, 2026 | 273.60 | 287.40 | 272.20 | 281.00 | 281.00 | 3.84% | 6,899 |
| May 5, 2026 | 274.20 | 275.40 | 268.40 | 270.60 | 270.60 | -2.10% | 3,084 |
| May 4, 2026 | 278.00 | 278.00 | 271.20 | 276.40 | 276.40 | 0.88% | 1,120 |
| Apr 30, 2026 | 273.80 | 274.90 | 272.60 | 274.00 | 274.00 | -1.15% | 3,714 |
| Apr 29, 2026 | 278.00 | 278.70 | 270.10 | 277.20 | 277.20 | 2.59% | 1,393 |
| Apr 28, 2026 | 272.60 | 279.80 | 270.20 | 270.20 | 270.20 | -3.43% | 3,747 |
| Apr 27, 2026 | 288.00 | 288.00 | 275.40 | 279.80 | 279.80 | -0.43% | 10,066 |
| Apr 24, 2026 | 299.80 | 300.00 | 278.70 | 281.00 | 281.00 | -6.89% | 15,912 |
| Apr 23, 2026 | 308.00 | 308.00 | 294.60 | 301.80 | 301.80 | 1.07% | 1,415 |
| Apr 22, 2026 | 302.40 | 304.90 | 292.40 | 298.60 | 298.60 | -2.67% | 14,192 |
| Apr 21, 2026 | 301.10 | 308.60 | 299.80 | 306.80 | 306.80 | 3.32% | 20,461 |
| Apr 20, 2026 | 298.00 | 300.40 | 295.40 | 296.94 | 296.94 | -1.35% | 20,440 |
| Apr 17, 2026 | 298.60 | 304.80 | 297.50 | 301.00 | 301.00 | 0.33% | 2,382 |
| Apr 16, 2026 | 291.20 | 305.40 | 291.20 | 300.00 | 300.00 | 4.17% | 18,327 |
| Apr 15, 2026 | 282.80 | 289.40 | 282.80 | 288.00 | 288.00 | 4.99% | 4,079 |
| Apr 14, 2026 | 270.80 | 279.00 | 270.80 | 274.32 | 274.32 | 4.15% | 2,236 |
| Apr 13, 2026 | 261.00 | 265.60 | 259.00 | 263.40 | 263.40 | -0.23% | 3,513 |
| Apr 10, 2026 | 260.00 | 266.40 | 260.00 | 264.00 | 264.00 | 4.51% | 12,573 |
| Apr 9, 2026 | 252.60 | 256.00 | 250.00 | 252.60 | 252.60 | -0.51% | 7,730 |
| Apr 8, 2026 | 255.00 | 260.00 | 252.80 | 253.90 | 253.90 | 3.73% | 20,417 |
| Apr 7, 2026 | 238.20 | 247.40 | 238.20 | 244.76 | 244.76 | 2.07% | 28,216 |
| Apr 2, 2026 | 239.90 | 242.00 | 238.80 | 239.80 | 239.80 | -2.44% | 1,606 |
| Apr 1, 2026 | 241.40 | 251.20 | 241.40 | 245.80 | 245.80 | 7.43% | 42,827 |
| Mar 31, 2026 | 221.40 | 228.80 | 217.40 | 228.80 | 228.80 | 3.91% | 2,958 |
| Mar 30, 2026 | 220.00 | 220.20 | 213.20 | 220.20 | 220.20 | -1.17% | 20,367 |
| 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% | 19,130 |
| 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 |