Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden · Delayed Price · Currency is SEK 165.10
-5.90 (-3.45%)
Oct 10, 2025, 5:29 PM CET
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 177.10 | 182.50 | 176.00 | 180.70 | 180.70 | 2.61% | 161,297 |
| Sep 17, 2025 | 173.50 | 178.30 | 172.60 | 176.10 | 176.10 | 1.91% | 125,568 |
| Sep 16, 2025 | 176.00 | 177.60 | 172.10 | 172.80 | 172.80 | -1.31% | 86,332 |
| Sep 15, 2025 | 175.60 | 182.70 | 174.80 | 175.10 | 175.10 | -0.40% | 145,376 |
| Sep 12, 2025 | 178.00 | 179.70 | 173.40 | 175.80 | 175.80 | -0.79% | 126,020 |
| Sep 11, 2025 | 178.20 | 180.60 | 176.10 | 177.20 | 177.20 | 1.20% | 208,427 |
| Sep 10, 2025 | 172.40 | 181.70 | 172.00 | 175.10 | 175.10 | 1.57% | 247,209 |
| Sep 9, 2025 | 173.10 | 176.30 | 169.40 | 172.40 | 172.40 | -0.58% | 257,220 |
| Sep 8, 2025 | 169.20 | 173.90 | 167.20 | 173.40 | 173.40 | 2.24% | 312,074 |
| Sep 5, 2025 | 167.90 | 170.50 | 165.00 | 169.60 | 169.60 | 3.48% | 480,125 |
| Sep 4, 2025 | 166.40 | 168.30 | 163.20 | 163.90 | 163.90 | -1.44% | 150,211 |
| Sep 3, 2025 | 171.00 | 172.90 | 166.30 | 166.30 | 166.30 | -1.83% | 172,089 |
| 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 |