Xvivo Perfusion AB (publ) (LON:0RKL)
London · Delayed Price · Currency is GBP · Price in SEK 234.40
-4.80 (-2.01%)
Jul 21, 2026, 9:24 AM GMT
LON:0RKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 238.80 | 243.40 | 238.00 | 239.20 | 239.20 | -0.08% | 3,600 |
| Jul 17, 2026 | 249.20 | 249.20 | 239.40 | 239.40 | 239.40 | -2.12% | 10,900 |
| Jul 16, 2026 | 241.60 | 247.00 | 241.60 | 244.60 | 244.60 | 4.03% | 10,763 |
| Jul 15, 2026 | 255.40 | 257.20 | 229.80 | 235.11 | 235.11 | -9.09% | 11,141 |
| Jul 14, 2026 | 264.60 | 264.60 | 256.40 | 258.62 | 258.62 | -7.90% | 969 |
| Jul 13, 2026 | 282.60 | 283.40 | 278.60 | 280.80 | 280.80 | -0.07% | 290 |
| Jul 10, 2026 | 286.80 | 287.00 | 281.00 | 281.00 | 281.00 | -0.64% | 958 |
| Jul 9, 2026 | 281.00 | 286.00 | 277.00 | 282.80 | 282.80 | 1.33% | 236 |
| Jul 8, 2026 | 277.20 | 281.40 | 276.20 | 279.08 | 279.08 | -1.80% | 355 |
| Jul 7, 2026 | 285.80 | 285.80 | 284.20 | 284.20 | 284.20 | 0.07% | 119 |
| Jul 6, 2026 | 282.00 | 284.00 | 280.50 | 284.00 | 284.00 | 2.82% | 816 |
| Jul 3, 2026 | 263.60 | 280.00 | 263.60 | 276.20 | 276.20 | 5.82% | 19,441 |
| Jul 2, 2026 | 256.20 | 262.52 | 256.20 | 261.00 | 261.00 | 2.11% | 5,443 |
| Jul 1, 2026 | 267.60 | 267.60 | 248.60 | 255.60 | 255.60 | -1.54% | 6,091 |
| Jun 30, 2026 | 257.00 | 260.60 | 253.20 | 259.60 | 259.60 | 1.25% | 8,783 |
| Jun 29, 2026 | 262.00 | 262.20 | 256.40 | 256.40 | 256.40 | -1.00% | 7,108 |
| Jun 26, 2026 | 249.80 | 259.60 | 249.20 | 259.00 | 259.00 | 1.33% | 1,350 |
| Jun 25, 2026 | 252.10 | 258.60 | 252.10 | 255.60 | 255.60 | 1.91% | 8,506 |
| Jun 24, 2026 | 256.40 | 256.40 | 249.80 | 250.80 | 250.80 | -2.41% | 10,512 |
| Jun 23, 2026 | 246.80 | 259.00 | 242.40 | 257.00 | 257.00 | 3.96% | 40,885 |
| Jun 22, 2026 | 252.20 | 253.00 | 247.00 | 247.20 | 247.20 | -2.23% | 13,955 |
| Jun 18, 2026 | 257.00 | 257.00 | 249.40 | 252.85 | 252.85 | -1.00% | 115,311 |
| Jun 17, 2026 | 259.60 | 260.60 | 251.80 | 255.40 | 255.40 | -2.59% | 6,263 |
| Jun 16, 2026 | 271.20 | 272.00 | 262.20 | 262.20 | 262.20 | -3.53% | 470 |
| Jun 15, 2026 | 276.80 | 277.60 | 269.40 | 271.80 | 271.80 | -0.88% | 3,828 |
| Jun 12, 2026 | 272.00 | 275.00 | 265.40 | 274.20 | 274.20 | 2.70% | 880 |
| Jun 11, 2026 | 270.60 | 272.40 | 267.00 | 267.00 | 267.00 | -1.62% | 390 |
| Jun 10, 2026 | 270.20 | 275.40 | 270.20 | 271.40 | 271.40 | 0.22% | 1,704 |
| Jun 9, 2026 | 273.50 | 275.20 | 270.80 | 270.80 | 270.80 | -0.95% | 580 |
| Jun 8, 2026 | 275.20 | 278.20 | 273.00 | 273.40 | 273.40 | -1.73% | 626 |
| Jun 5, 2026 | 282.40 | 282.40 | 278.20 | 278.20 | 278.20 | -0.93% | 1,087 |
| Jun 4, 2026 | 281.80 | 284.40 | 277.00 | 280.80 | 280.80 | 1.52% | 4,698 |
| 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 |