Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden · Delayed Price · Currency is SEK 205.80
-5.40 (-2.56%)
Jan 21, 2026, 12:48 PM CET
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 214.00 | 214.00 | 207.00 | 208.60 | - | -1.23% | 28,501 |
| 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 |
| Dec 12, 2025 | 183.80 | 184.90 | 177.50 | 179.00 | 179.00 | -2.61% | 140,314 |
| Dec 11, 2025 | 177.50 | 184.30 | 176.50 | 183.80 | 183.80 | 3.84% | 138,299 |
| Dec 10, 2025 | 176.30 | 179.00 | 174.90 | 177.00 | 177.00 | 0.40% | 103,697 |
| Dec 9, 2025 | 184.00 | 186.40 | 176.10 | 176.30 | 176.30 | -4.39% | 83,484 |
| Dec 8, 2025 | 186.00 | 187.70 | 182.50 | 184.40 | 184.40 | -0.70% | 98,751 |
| Dec 5, 2025 | 181.20 | 188.30 | 181.20 | 185.70 | 185.70 | 3.80% | 174,813 |
| Dec 4, 2025 | 173.40 | 178.90 | 173.10 | 178.90 | 178.90 | 4.25% | 132,625 |
| Dec 3, 2025 | 172.50 | 174.40 | 169.20 | 171.60 | 171.60 | -0.46% | 117,042 |
| Dec 2, 2025 | 178.10 | 179.10 | 172.40 | 172.40 | 172.40 | -3.20% | 157,507 |
| Dec 1, 2025 | 185.50 | 186.20 | 176.80 | 178.10 | 178.10 | -3.99% | 129,615 |
| Nov 28, 2025 | 186.80 | 186.80 | 182.90 | 185.50 | 185.50 | -0.75% | 820,118 |
| 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 |