Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden · Delayed Price · Currency is SEK 169.40
-7.60 (-4.29%)
Sep 2, 2025, 5:29 PM CET
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 177.80 | 179.70 | 168.90 | 169.40 | 169.40 | -4.29% | 571,706 |
| Sep 1, 2025 | 167.20 | 179.30 | 166.40 | 177.00 | 177.00 | 5.55% | 320,931 |
| Aug 29, 2025 | 175.40 | 175.40 | 167.70 | 167.70 | 167.70 | -4.17% | 301,439 |
| Aug 28, 2025 | 175.20 | 177.90 | 174.50 | 175.00 | 175.00 | 0.29% | 174,692 |
| Aug 27, 2025 | 176.70 | 177.30 | 171.10 | 174.50 | 174.50 | -1.58% | 475,841 |
| Aug 26, 2025 | 179.30 | 183.30 | 175.40 | 177.30 | 177.30 | -1.06% | 463,304 |
| Aug 25, 2025 | 181.60 | 186.20 | 179.00 | 179.20 | 179.20 | -1.65% | 182,414 |
| Aug 22, 2025 | 178.00 | 182.20 | 174.50 | 182.20 | 182.20 | 2.53% | 154,461 |
| Aug 21, 2025 | 178.30 | 180.80 | 175.90 | 177.70 | 177.70 | -0.34% | 115,411 |
| Aug 20, 2025 | 183.50 | 183.50 | 177.30 | 178.30 | 178.30 | -2.89% | 85,142 |
| Aug 19, 2025 | 182.20 | 185.40 | 180.40 | 183.60 | 183.60 | 0.99% | 88,591 |
| Aug 18, 2025 | 183.40 | 185.50 | 179.20 | 181.80 | 181.80 | -1.09% | 92,917 |
| Aug 15, 2025 | 186.90 | 188.60 | 183.00 | 183.80 | 183.80 | -1.61% | 74,043 |
| Aug 14, 2025 | 178.00 | 186.80 | 176.30 | 186.80 | 186.80 | 4.47% | 361,035 |
| Aug 13, 2025 | 183.40 | 186.20 | 178.40 | 178.80 | 178.80 | -2.35% | 172,013 |
| Aug 12, 2025 | 183.50 | 185.00 | 179.70 | 183.10 | 183.10 | -0.49% | 103,058 |
| Aug 11, 2025 | 189.10 | 190.50 | 182.80 | 184.00 | 184.00 | -2.54% | 113,800 |
| Aug 8, 2025 | 193.30 | 193.30 | 188.80 | 188.80 | 188.80 | -1.10% | 80,829 |
| Aug 7, 2025 | 194.20 | 194.50 | 188.70 | 190.90 | 190.90 | -1.95% | 366,118 |
| Aug 6, 2025 | 196.70 | 199.00 | 193.60 | 194.70 | 194.70 | -1.02% | 70,878 |
| Aug 5, 2025 | 197.70 | 199.00 | 193.30 | 196.70 | 196.70 | -0.10% | 169,180 |
| Aug 4, 2025 | 197.40 | 200.40 | 195.00 | 196.90 | 196.90 | -0.25% | 74,964 |
| Aug 1, 2025 | 200.20 | 201.40 | 195.00 | 197.40 | 197.40 | -1.40% | 123,043 |
| Jul 31, 2025 | 203.20 | 205.80 | 199.10 | 200.20 | 200.20 | -1.48% | 128,446 |
| Jul 30, 2025 | 198.20 | 208.00 | 196.20 | 203.20 | 203.20 | 2.63% | 199,852 |
| Jul 29, 2025 | 200.00 | 204.60 | 193.80 | 198.00 | 198.00 | -10.33% | 936,822 |
| Jul 28, 2025 | 227.20 | 231.20 | 219.40 | 220.80 | 220.80 | -1.34% | 54,436 |
| Jul 25, 2025 | 226.40 | 227.80 | 221.60 | 223.80 | 223.80 | -1.24% | 40,591 |
| Jul 24, 2025 | 220.20 | 230.00 | 220.00 | 226.60 | 226.60 | 4.04% | 111,310 |
| Jul 23, 2025 | 215.20 | 222.20 | 215.20 | 217.80 | 217.80 | 1.87% | 96,475 |
| Jul 22, 2025 | 216.20 | 218.60 | 209.20 | 213.80 | 213.80 | -1.11% | 89,277 |
| Jul 21, 2025 | 213.60 | 224.40 | 213.60 | 216.20 | 216.20 | 1.79% | 135,784 |
| Jul 18, 2025 | 212.20 | 214.20 | 207.40 | 212.40 | 212.40 | 0.19% | 185,823 |
| Jul 17, 2025 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | -3.02% | 166,209 |
| Jul 16, 2025 | 224.60 | 227.20 | 218.40 | 218.60 | 218.60 | -2.15% | 115,676 |
| Jul 15, 2025 | 219.00 | 232.60 | 215.00 | 223.40 | 223.40 | 3.43% | 307,102 |
| Jul 14, 2025 | 209.00 | 224.80 | 206.60 | 216.00 | 216.00 | 7.25% | 721,479 |
| Jul 11, 2025 | 237.80 | 238.00 | 201.40 | 201.40 | 201.40 | -32.69% | 1,406,130 |
| Jul 10, 2025 | 289.40 | 299.60 | 289.40 | 299.20 | 299.20 | 3.39% | 44,550 |
| Jul 9, 2025 | 286.20 | 293.00 | 283.00 | 289.40 | 289.40 | 1.12% | 75,320 |
| Jul 8, 2025 | 288.20 | 291.20 | 277.00 | 286.20 | 286.20 | -0.63% | 104,314 |
| Jul 7, 2025 | 292.40 | 293.60 | 287.80 | 288.00 | 288.00 | -1.50% | 57,602 |
| Jul 4, 2025 | 292.00 | 295.00 | 286.20 | 292.40 | 292.40 | 0.62% | 34,722 |
| Jul 3, 2025 | 284.60 | 293.00 | 284.60 | 290.60 | 290.60 | 2.04% | 46,523 |
| Jul 2, 2025 | 286.00 | 287.00 | 279.20 | 284.80 | 284.80 | -0.84% | 124,119 |
| Jul 1, 2025 | 281.20 | 287.60 | 280.40 | 287.20 | 287.20 | 1.56% | 46,411 |
| Jun 30, 2025 | 290.80 | 290.80 | 282.40 | 282.80 | 282.80 | -2.48% | 29,941 |
| Jun 27, 2025 | 283.60 | 291.00 | 280.20 | 290.00 | 290.00 | 2.76% | 53,132 |
| Jun 26, 2025 | 277.40 | 287.60 | 276.00 | 282.20 | 282.20 | 1.22% | 64,041 |
| Jun 25, 2025 | 284.00 | 286.60 | 278.00 | 278.80 | 278.80 | -2.04% | 38,831 |