Xvivo Perfusion AB (publ) (LON:0RKL)
London · Delayed Price · Currency is GBP · Price in SEK 264.20
+2.00 (0.76%)
Sep 3, 2026, 4:08 PM GMT
LON:0RKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 269.80 | 271.60 | 264.20 | 264.20 | 264.20 | 0.76% | 7,335 |
| Sep 2, 2026 | 261.60 | 265.80 | 259.40 | 262.20 | 262.20 | 0.08% | 646 |
| Sep 1, 2026 | 264.80 | 266.60 | 262.00 | 262.00 | 262.00 | -0.68% | 743 |
| Aug 31, 2026 | 271.40 | 272.20 | 261.40 | 263.80 | 263.80 | -3.48% | 6,521 |
| Aug 28, 2026 | 284.10 | 284.10 | 272.20 | 273.30 | 273.30 | -3.63% | 3,363 |
| Aug 27, 2026 | 281.40 | 284.40 | 279.00 | 283.60 | 283.60 | 0.14% | 1,820 |
| Aug 26, 2026 | 281.00 | 285.80 | 276.00 | 283.20 | 283.20 | 1.22% | 2,629 |
| Aug 25, 2026 | 279.40 | 282.40 | 279.20 | 279.80 | 279.80 | -0.36% | 1,722 |
| Aug 24, 2026 | 279.60 | 283.00 | 276.80 | 280.80 | 280.80 | 0.65% | 2,665 |
| Aug 21, 2026 | 273.00 | 279.00 | 273.00 | 279.00 | 279.00 | 1.31% | 1,452 |
| Aug 20, 2026 | 278.70 | 278.70 | 272.30 | 275.40 | 275.40 | -1.08% | 1,274 |
| Aug 19, 2026 | 279.60 | 281.20 | 277.40 | 278.40 | 278.40 | -1.07% | 5,699 |
| Aug 18, 2026 | 282.60 | 283.00 | 281.40 | 281.40 | 281.40 | 0.21% | 60 |
| Aug 17, 2026 | 288.20 | 288.20 | 280.20 | 280.80 | 280.80 | -4.88% | 3,756 |
| Aug 14, 2026 | 312.50 | 313.20 | 294.40 | 295.20 | 295.20 | -4.09% | 7,141 |
| Aug 13, 2026 | 307.40 | 312.00 | 305.00 | 307.80 | 307.80 | 0.20% | 2,040 |
| Aug 12, 2026 | 309.60 | 310.40 | 305.20 | 307.20 | 307.20 | 0.03% | 4,342 |
| Aug 11, 2026 | 282.20 | 314.00 | 281.40 | 307.10 | 307.10 | 9.44% | 17,552 |
| Aug 10, 2026 | 280.60 | 282.60 | 278.00 | 280.60 | 280.60 | 0.72% | 51,689 |
| Aug 7, 2026 | 270.00 | 281.40 | 270.00 | 278.60 | 278.60 | 2.73% | 649 |
| Aug 6, 2026 | 264.80 | 271.20 | 264.80 | 271.20 | 271.20 | 1.57% | 1,351 |
| Aug 5, 2026 | 270.40 | 270.60 | 267.00 | 267.00 | 267.00 | -1.29% | 70 |
| Aug 4, 2026 | 269.50 | 272.60 | 267.00 | 270.50 | 270.50 | 1.39% | 3,494 |
| Aug 3, 2026 | 270.60 | 272.80 | 263.00 | 266.80 | 266.80 | 0.91% | 1,549 |
| Jul 31, 2026 | 266.40 | 266.80 | 263.20 | 264.40 | 264.40 | 1.54% | 3,992 |
| Jul 30, 2026 | 256.80 | 262.60 | 256.20 | 260.40 | 260.40 | 2.12% | 1,075 |
| Jul 29, 2026 | 252.00 | 255.70 | 252.00 | 255.00 | 255.00 | 1.67% | 1,877 |
| Jul 28, 2026 | 245.20 | 251.80 | 242.80 | 250.80 | 250.80 | 0.97% | 7,618 |
| Jul 27, 2026 | 238.20 | 250.00 | 238.20 | 248.40 | 248.40 | 5.43% | 1,301 |
| Jul 24, 2026 | 237.00 | 237.80 | 235.20 | 235.60 | 235.60 | -1.26% | 376 |
| Jul 23, 2026 | 238.60 | 242.00 | 238.60 | 238.60 | 238.60 | -1.40% | 58 |
| Jul 22, 2026 | 236.00 | 247.00 | 234.60 | 242.00 | 242.00 | 3.33% | 3,560 |
| Jul 21, 2026 | 236.00 | 236.20 | 233.60 | 234.20 | 234.20 | -2.09% | 883 |
| 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 |