Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden · Delayed Price · Currency is SEK 291.60
-2.80 (-0.95%)
May 25, 2026, 5:29 PM CET
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 297.20 | 301.00 | 293.20 | 293.20 | - | -0.41% | 13,448 |
| May 22, 2026 | 296.20 | 299.40 | 291.20 | 294.40 | 294.40 | 0.48% | 38,277 |
| May 21, 2026 | 288.40 | 293.20 | 286.20 | 293.00 | 293.00 | 2.02% | 37,702 |
| May 20, 2026 | 285.80 | 292.00 | 281.40 | 287.20 | 287.20 | 1.20% | 76,074 |
| May 19, 2026 | 284.00 | 291.80 | 281.00 | 283.80 | 283.80 | -0.07% | 35,813 |
| May 18, 2026 | 287.80 | 290.00 | 279.80 | 284.00 | 284.00 | -1.59% | 50,644 |
| May 15, 2026 | 284.00 | 289.40 | 283.80 | 288.60 | 288.60 | 2.63% | 35,113 |
| May 13, 2026 | 282.00 | 283.60 | 278.80 | 281.20 | 281.20 | 0.93% | 19,415 |
| May 12, 2026 | 291.00 | 291.00 | 278.40 | 278.60 | 278.60 | -5.37% | 54,302 |
| May 11, 2026 | 286.00 | 302.00 | 286.00 | 294.40 | 294.40 | 2.94% | 70,590 |
| May 8, 2026 | 282.00 | 289.20 | 280.20 | 286.00 | 286.00 | 1.49% | 54,989 |
| May 7, 2026 | 282.80 | 286.00 | 278.00 | 281.80 | 281.80 | 0.36% | 49,668 |
| May 6, 2026 | 274.00 | 287.00 | 271.00 | 280.80 | 280.80 | 4.46% | 110,652 |
| May 5, 2026 | 274.00 | 278.60 | 267.80 | 268.80 | 268.80 | -1.90% | 52,886 |
| May 4, 2026 | 276.00 | 280.60 | 270.00 | 274.00 | 274.00 | -0.15% | 130,953 |
| Apr 30, 2026 | 272.20 | 277.00 | 271.80 | 274.40 | 274.40 | -0.72% | 28,532 |
| Apr 29, 2026 | 274.00 | 281.00 | 268.80 | 276.40 | 276.40 | 2.37% | 64,736 |
| Apr 28, 2026 | 277.80 | 280.20 | 269.60 | 270.00 | 270.00 | -2.60% | 101,268 |
| Apr 27, 2026 | 280.00 | 289.00 | 273.40 | 277.20 | 277.20 | -1.84% | 127,202 |
| Apr 24, 2026 | 297.20 | 306.80 | 276.40 | 282.40 | 282.40 | -5.87% | 213,015 |
| Apr 23, 2026 | 303.00 | 310.40 | 291.60 | 300.00 | 300.00 | 1.49% | 167,074 |
| Apr 22, 2026 | 305.80 | 306.60 | 291.40 | 295.60 | 295.60 | -3.15% | 92,610 |
| Apr 21, 2026 | 297.60 | 310.00 | 297.60 | 305.20 | 305.20 | 2.55% | 106,954 |
| Apr 20, 2026 | 297.20 | 300.80 | 294.20 | 297.60 | 297.60 | -1.13% | 98,337 |
| Apr 17, 2026 | 300.20 | 305.80 | 296.80 | 301.00 | 301.00 | 0.33% | 124,155 |
| Apr 16, 2026 | 292.00 | 306.00 | 284.60 | 300.00 | 300.00 | 3.73% | 223,381 |
| Apr 15, 2026 | 281.40 | 289.60 | 281.40 | 289.20 | 289.20 | 3.29% | 93,957 |
| Apr 14, 2026 | 270.00 | 280.00 | 269.80 | 280.00 | 280.00 | 4.63% | 132,422 |
| Apr 13, 2026 | 263.20 | 267.60 | 257.60 | 267.60 | 267.60 | 1.36% | 95,164 |
| Apr 10, 2026 | 258.00 | 267.80 | 257.40 | 264.00 | 264.00 | 4.43% | 101,081 |
| Apr 9, 2026 | 255.00 | 256.80 | 248.60 | 252.80 | 252.80 | 0.08% | 108,340 |
| Apr 8, 2026 | 250.00 | 260.00 | 250.00 | 252.60 | 252.60 | 4.81% | 145,622 |
| Apr 7, 2026 | 242.80 | 248.60 | 238.60 | 241.00 | 241.00 | 0.33% | 129,826 |
| Apr 2, 2026 | 239.00 | 242.40 | 237.40 | 240.20 | 240.20 | -2.28% | 45,241 |
| Apr 1, 2026 | 238.00 | 251.60 | 238.00 | 245.80 | 245.80 | 7.34% | 332,572 |
| Mar 31, 2026 | 219.20 | 229.20 | 217.40 | 229.00 | 229.00 | 4.47% | 89,968 |
| Mar 30, 2026 | 222.40 | 222.40 | 211.80 | 219.20 | 219.20 | -1.62% | 104,237 |
| Mar 27, 2026 | 226.00 | 226.40 | 219.40 | 222.80 | 222.80 | -1.42% | 134,987 |
| Mar 26, 2026 | 217.20 | 229.00 | 212.40 | 226.00 | 226.00 | 3.39% | 192,649 |
| Mar 25, 2026 | 210.00 | 222.00 | 207.20 | 218.60 | 218.60 | 5.60% | 335,841 |
| Mar 24, 2026 | 190.70 | 211.00 | 190.40 | 207.00 | 207.00 | 8.83% | 250,624 |
| Mar 23, 2026 | 179.00 | 194.50 | 177.70 | 190.20 | 190.20 | 3.93% | 121,762 |
| Mar 20, 2026 | 181.40 | 184.10 | 177.10 | 183.00 | 183.00 | 1.33% | 125,937 |
| Mar 19, 2026 | 180.40 | 181.90 | 176.20 | 180.60 | 180.60 | -0.55% | 110,815 |
| Mar 18, 2026 | 188.00 | 188.80 | 179.00 | 181.60 | 181.60 | -3.30% | 82,154 |
| Mar 17, 2026 | 185.80 | 189.00 | 180.70 | 187.80 | 187.80 | 1.08% | 79,668 |
| Mar 16, 2026 | 180.40 | 186.80 | 178.60 | 185.80 | 185.80 | 3.74% | 97,399 |
| Mar 13, 2026 | 180.10 | 182.00 | 177.50 | 179.10 | 179.10 | -0.56% | 93,805 |
| Mar 12, 2026 | 184.00 | 185.30 | 178.20 | 180.10 | 180.10 | -1.80% | 96,496 |
| Mar 11, 2026 | 186.70 | 186.70 | 178.30 | 183.40 | 183.40 | -0.33% | 90,914 |