Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden · Delayed Price · Currency is SEK 180.00
-7.50 (-4.00%)
Mar 2, 2026, 5:24 PM CET
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 182.10 | 184.00 | 179.50 | 181.30 | - | -3.31% | 17,387 |
| Feb 27, 2026 | 186.10 | 187.50 | 181.00 | 187.50 | 187.50 | 0.81% | 89,343 |
| Feb 26, 2026 | 182.60 | 186.30 | 179.70 | 186.00 | 186.00 | 2.65% | 68,339 |
| Feb 25, 2026 | 180.00 | 182.60 | 178.80 | 181.20 | 181.20 | 2.26% | 85,926 |
| Feb 24, 2026 | 179.30 | 179.50 | 174.60 | 177.20 | 177.20 | -1.45% | 174,538 |
| Feb 23, 2026 | 187.80 | 187.80 | 178.90 | 179.80 | 179.80 | -4.92% | 64,032 |
| Feb 20, 2026 | 185.00 | 189.60 | 181.80 | 189.10 | 189.10 | 2.00% | 112,417 |
| Feb 19, 2026 | 180.50 | 188.60 | 180.00 | 185.40 | 185.40 | 2.71% | 104,209 |
| Feb 18, 2026 | 181.60 | 181.60 | 176.70 | 180.50 | 180.50 | -1.15% | 89,170 |
| Feb 17, 2026 | 181.80 | 182.60 | 178.80 | 182.60 | 182.60 | 0.44% | 80,318 |
| Feb 16, 2026 | 185.60 | 187.90 | 181.80 | 181.80 | 181.80 | -1.78% | 63,129 |
| Feb 13, 2026 | 185.80 | 186.30 | 180.30 | 185.10 | 185.10 | 0.38% | 70,226 |
| Feb 12, 2026 | 181.60 | 188.00 | 180.10 | 184.40 | 184.40 | 2.33% | 162,105 |
| Feb 11, 2026 | 190.70 | 190.80 | 179.70 | 180.20 | 180.20 | -5.65% | 208,222 |
| Feb 10, 2026 | 195.00 | 197.80 | 188.80 | 191.00 | 191.00 | -1.39% | 166,324 |
| Feb 9, 2026 | 201.60 | 205.00 | 190.00 | 193.70 | 193.70 | -3.63% | 167,316 |
| Feb 6, 2026 | 213.40 | 213.40 | 195.00 | 201.00 | 201.00 | -7.03% | 273,947 |
| Feb 5, 2026 | 206.80 | 216.20 | 204.00 | 216.20 | 216.20 | 4.75% | 134,561 |
| Feb 4, 2026 | 212.00 | 213.20 | 203.20 | 206.40 | 206.40 | -2.46% | 188,755 |
| Feb 3, 2026 | 216.80 | 217.40 | 210.00 | 211.60 | 211.60 | -1.86% | 104,060 |
| Feb 2, 2026 | 223.60 | 225.80 | 215.00 | 215.60 | 215.60 | -4.26% | 164,825 |
| Jan 30, 2026 | 236.60 | 237.60 | 221.60 | 225.20 | 225.20 | -4.66% | 162,734 |
| Jan 29, 2026 | 229.20 | 241.20 | 226.60 | 236.20 | 236.20 | 2.87% | 255,806 |
| Jan 28, 2026 | 228.20 | 231.00 | 215.00 | 229.60 | 229.60 | 1.32% | 554,109 |
| Jan 27, 2026 | 250.80 | 254.60 | 201.80 | 226.60 | 226.60 | 3.56% | 1,001,695 |
| Jan 26, 2026 | 224.60 | 224.60 | 214.60 | 218.80 | 218.80 | -2.76% | 134,348 |
| Jan 23, 2026 | 228.20 | 228.20 | 222.00 | 225.00 | 225.00 | 0.45% | 105,810 |
| Jan 22, 2026 | 214.20 | 225.00 | 213.20 | 224.00 | 224.00 | 6.57% | 207,694 |
| Jan 21, 2026 | 214.00 | 214.00 | 205.00 | 210.20 | 210.20 | -0.47% | 96,521 |
| Jan 20, 2026 | 205.00 | 214.40 | 200.20 | 211.20 | 211.20 | 3.53% | 146,867 |
| Jan 19, 2026 | 200.00 | 205.40 | 196.00 | 204.00 | 204.00 | -2.11% | 285,487 |
| Jan 16, 2026 | 216.00 | 216.00 | 207.20 | 208.40 | 208.40 | -3.61% | 165,061 |
| Jan 15, 2026 | 204.60 | 219.40 | 204.60 | 216.20 | 216.20 | 6.61% | 339,456 |
| Jan 14, 2026 | 195.70 | 202.80 | 194.80 | 202.80 | 202.80 | 3.89% | 243,792 |
| Jan 13, 2026 | 193.20 | 195.60 | 191.90 | 195.20 | 195.20 | 1.30% | 69,393 |
| Jan 12, 2026 | 196.20 | 196.70 | 191.00 | 192.70 | 192.70 | -1.13% | 90,900 |
| Jan 9, 2026 | 185.60 | 197.30 | 185.60 | 194.90 | 194.90 | 5.12% | 142,858 |
| Jan 8, 2026 | 188.10 | 188.70 | 180.20 | 185.40 | 185.40 | -2.06% | 105,848 |
| Jan 7, 2026 | 175.40 | 190.50 | 175.40 | 189.30 | 189.30 | 8.30% | 180,017 |
| Jan 5, 2026 | 181.00 | 182.50 | 173.70 | 174.80 | 174.80 | -3.48% | 121,313 |
| Jan 2, 2026 | 186.40 | 187.90 | 179.40 | 181.10 | 181.10 | -2.95% | 86,385 |
| Dec 30, 2025 | 187.30 | 187.30 | 184.00 | 186.60 | 186.60 | -0.80% | 76,367 |
| Dec 29, 2025 | 184.60 | 190.00 | 184.10 | 188.10 | 188.10 | 2.28% | 59,337 |
| Dec 23, 2025 | 187.00 | 187.00 | 182.20 | 183.90 | 183.90 | -1.24% | 86,958 |
| Dec 22, 2025 | 187.70 | 189.60 | 181.60 | 186.20 | 186.20 | -0.90% | 81,917 |
| Dec 19, 2025 | 186.40 | 187.90 | 182.80 | 187.90 | 187.90 | 1.02% | 462,513 |
| Dec 18, 2025 | 184.20 | 186.50 | 179.30 | 186.00 | 186.00 | 0.92% | 82,886 |
| Dec 17, 2025 | 181.60 | 185.10 | 180.30 | 184.30 | 184.30 | 1.65% | 74,820 |
| Dec 16, 2025 | 173.50 | 183.70 | 172.70 | 181.30 | 181.30 | 3.90% | 210,491 |
| Dec 15, 2025 | 177.70 | 178.90 | 172.30 | 174.50 | 174.50 | -2.51% | 202,799 |