Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden · Delayed Price · Currency is SEK 186.90
+7.60 (4.24%)
At close: Nov 27, 2025
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 178.50 | 186.90 | 176.00 | 186.90 | 186.90 | 4.24% | 107,351 |
| Nov 26, 2025 | 186.50 | 186.90 | 179.30 | 179.30 | 179.30 | -3.55% | 125,600 |
| Nov 25, 2025 | 181.10 | 186.50 | 181.10 | 185.90 | 185.90 | 3.39% | 132,973 |
| Nov 24, 2025 | 167.40 | 179.90 | 167.40 | 179.80 | 179.80 | 9.30% | 285,261 |
| Nov 21, 2025 | 164.00 | 167.40 | 161.80 | 164.50 | 164.50 | -0.66% | 144,212 |
| Nov 20, 2025 | 167.00 | 168.60 | 164.90 | 165.60 | 165.60 | 0.36% | 83,838 |
| Nov 19, 2025 | 162.60 | 165.50 | 161.20 | 165.00 | 165.00 | 1.60% | 86,776 |
| Nov 18, 2025 | 162.10 | 168.30 | 160.10 | 162.40 | 162.40 | -0.67% | 224,761 |
| Nov 17, 2025 | 164.30 | 166.20 | 162.50 | 163.50 | 163.50 | -0.37% | 111,327 |
| Nov 14, 2025 | 165.50 | 169.30 | 162.40 | 164.10 | 164.10 | -1.38% | 105,335 |
| Nov 13, 2025 | 170.20 | 171.40 | 166.00 | 166.40 | 166.40 | -2.12% | 150,583 |
| Nov 12, 2025 | 170.20 | 172.40 | 166.00 | 170.00 | 170.00 | 0.12% | 172,690 |
| Nov 11, 2025 | 167.70 | 172.10 | 166.90 | 169.80 | 169.80 | 1.98% | 101,708 |
| Nov 10, 2025 | 171.90 | 172.60 | 165.20 | 166.50 | 166.50 | -1.19% | 147,842 |
| Nov 7, 2025 | 174.50 | 177.90 | 168.10 | 168.50 | 168.50 | -2.94% | 89,746 |
| Nov 6, 2025 | 175.30 | 176.60 | 169.80 | 173.60 | 173.60 | -1.31% | 125,618 |
| Nov 5, 2025 | 176.20 | 177.80 | 173.10 | 175.90 | 175.90 | -0.73% | 82,022 |
| Nov 4, 2025 | 181.30 | 184.40 | 175.80 | 177.20 | 177.20 | -2.90% | 133,306 |
| Nov 3, 2025 | 189.50 | 189.50 | 182.30 | 182.50 | 182.50 | -3.69% | 97,911 |
| Oct 31, 2025 | 188.50 | 192.00 | 186.00 | 189.50 | 189.50 | 0.42% | 52,724 |
| Oct 30, 2025 | 187.80 | 191.80 | 185.60 | 188.70 | 188.70 | -1.36% | 122,888 |
| Oct 29, 2025 | 187.40 | 194.00 | 185.20 | 191.30 | 191.30 | 2.19% | 122,280 |
| Oct 28, 2025 | 191.90 | 192.50 | 187.20 | 187.20 | 187.20 | -3.11% | 112,544 |
| Oct 27, 2025 | 200.40 | 202.60 | 192.80 | 193.20 | 193.20 | -3.11% | 161,180 |
| Oct 24, 2025 | 187.00 | 206.20 | 186.00 | 199.40 | 199.40 | 9.32% | 560,509 |
| Oct 23, 2025 | 191.00 | 195.00 | 177.70 | 182.40 | 182.40 | 1.62% | 363,610 |
| Oct 22, 2025 | 179.00 | 181.60 | 172.50 | 179.50 | 179.50 | -0.11% | 151,733 |
| Oct 21, 2025 | 177.00 | 181.70 | 173.90 | 179.70 | 179.70 | 2.10% | 143,224 |
| Oct 20, 2025 | 175.00 | 179.00 | 171.60 | 176.00 | 176.00 | 4.58% | 286,818 |
| Oct 17, 2025 | 163.80 | 171.60 | 162.20 | 168.30 | 168.30 | 2.75% | 141,857 |
| Oct 16, 2025 | 160.90 | 164.70 | 160.80 | 163.80 | 163.80 | 1.87% | 63,380 |
| Oct 15, 2025 | 162.70 | 164.90 | 160.30 | 160.80 | 160.80 | -0.56% | 74,308 |
| Oct 14, 2025 | 164.80 | 165.30 | 160.00 | 161.70 | 161.70 | -1.88% | 86,084 |
| Oct 13, 2025 | 166.00 | 168.00 | 162.90 | 164.80 | 164.80 | -0.18% | 113,430 |
| Oct 10, 2025 | 170.20 | 171.00 | 164.50 | 165.10 | 165.10 | -3.45% | 126,292 |
| Oct 9, 2025 | 173.10 | 175.00 | 168.00 | 171.00 | 171.00 | -1.16% | 83,095 |
| Oct 8, 2025 | 168.30 | 173.40 | 167.20 | 173.00 | 173.00 | 2.43% | 100,655 |
| Oct 7, 2025 | 175.60 | 175.60 | 167.60 | 168.90 | 168.90 | -3.60% | 133,323 |
| Oct 6, 2025 | 165.70 | 176.50 | 165.70 | 175.20 | 175.20 | 6.25% | 185,809 |
| Oct 3, 2025 | 164.80 | 169.50 | 162.10 | 164.90 | 164.90 | 0.49% | 130,422 |
| Oct 2, 2025 | 169.40 | 173.00 | 163.50 | 164.10 | 164.10 | -3.24% | 319,874 |
| Oct 1, 2025 | 174.00 | 175.70 | 168.90 | 169.60 | 169.60 | -2.08% | 102,510 |
| Sep 30, 2025 | 174.50 | 178.00 | 170.30 | 173.20 | 173.20 | -0.97% | 142,075 |
| Sep 29, 2025 | 175.00 | 179.50 | 174.00 | 174.90 | 174.90 | 0.40% | 101,330 |
| Sep 26, 2025 | 168.00 | 174.90 | 167.30 | 174.20 | 174.20 | 3.75% | 121,601 |
| Sep 25, 2025 | 172.10 | 172.40 | 165.80 | 167.90 | 167.90 | -2.38% | 104,705 |
| Sep 24, 2025 | 175.00 | 175.40 | 171.70 | 172.00 | 172.00 | -2.22% | 74,276 |
| Sep 23, 2025 | 179.60 | 183.00 | 175.60 | 175.90 | 175.90 | -2.17% | 97,453 |
| Sep 22, 2025 | 183.10 | 185.50 | 177.10 | 179.80 | 179.80 | -1.86% | 102,160 |
| Sep 19, 2025 | 180.00 | 185.00 | 178.50 | 183.20 | 183.20 | 1.38% | 182,645 |