Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden · Delayed Price · Currency is SEK 295.20
-13.80 (-4.47%)
Aug 14, 2026, 5:29 PM CET
Xvivo Perfusion AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 310.60 | 314.00 | 294.20 | 295.20 | 295.20 | -4.47% | 58,863 |
| Aug 13, 2026 | 308.80 | 312.60 | 303.80 | 309.00 | 309.00 | 0.59% | 61,528 |
| Aug 12, 2026 | 308.40 | 310.40 | 304.20 | 307.20 | 307.20 | 0.72% | 129,783 |
| Aug 11, 2026 | 279.20 | 314.80 | 279.00 | 305.00 | 305.00 | 8.54% | 295,812 |
| Aug 10, 2026 | 279.00 | 283.00 | 278.00 | 281.00 | 281.00 | 0.86% | 52,607 |
| Aug 7, 2026 | 271.60 | 283.40 | 271.40 | 278.60 | 278.60 | 2.58% | 62,513 |
| Aug 6, 2026 | 264.00 | 271.80 | 263.60 | 271.60 | 271.60 | 2.88% | 28,212 |
| Aug 5, 2026 | 270.20 | 275.60 | 264.00 | 264.00 | 264.00 | -2.22% | 50,556 |
| Aug 4, 2026 | 267.20 | 273.00 | 266.60 | 270.00 | 270.00 | 1.05% | 36,877 |
| Aug 3, 2026 | 266.40 | 272.80 | 262.00 | 267.20 | 267.20 | 1.29% | 78,294 |
| Jul 31, 2026 | 261.00 | 268.80 | 261.00 | 263.80 | 263.80 | 1.15% | 58,145 |
| Jul 30, 2026 | 255.40 | 262.60 | 254.00 | 260.80 | 260.80 | 2.03% | 55,383 |
| Jul 29, 2026 | 251.40 | 257.00 | 251.20 | 255.60 | 255.60 | 1.75% | 36,424 |
| Jul 28, 2026 | 249.20 | 252.00 | 240.00 | 251.20 | 251.20 | 1.37% | 64,856 |
| Jul 27, 2026 | 235.60 | 251.40 | 235.60 | 247.80 | 247.80 | 5.36% | 65,345 |
| Jul 24, 2026 | 236.20 | 239.60 | 233.00 | 235.20 | 235.20 | -0.17% | 28,073 |
| Jul 23, 2026 | 241.40 | 243.40 | 235.60 | 235.60 | 235.60 | -2.40% | 31,248 |
| Jul 22, 2026 | 236.00 | 247.60 | 232.80 | 241.40 | 241.40 | 3.07% | 55,208 |
| Jul 21, 2026 | 239.00 | 239.00 | 232.00 | 234.20 | 234.20 | -2.01% | 62,503 |
| Jul 20, 2026 | 238.60 | 245.00 | 237.20 | 239.00 | 239.00 | 0.17% | 39,287 |
| Jul 17, 2026 | 249.20 | 249.20 | 237.60 | 238.60 | 238.60 | -3.01% | 53,121 |
| Jul 16, 2026 | 233.40 | 248.00 | 230.60 | 246.00 | 246.00 | 5.58% | 136,333 |
| Jul 15, 2026 | 256.20 | 257.20 | 230.00 | 233.00 | 233.00 | -8.77% | 287,536 |
| Jul 14, 2026 | 275.20 | 279.60 | 250.60 | 255.40 | 255.40 | -9.75% | 160,569 |
| Jul 13, 2026 | 279.60 | 283.40 | 271.40 | 283.00 | 283.00 | 0.64% | 48,936 |
| Jul 10, 2026 | 284.00 | 288.20 | 278.00 | 281.20 | 281.20 | -0.92% | 38,260 |
| Jul 9, 2026 | 274.80 | 286.20 | 274.80 | 283.80 | 283.80 | 3.05% | 38,774 |
| Jul 8, 2026 | 280.00 | 281.40 | 274.40 | 275.40 | 275.40 | -2.20% | 35,986 |
| Jul 7, 2026 | 282.80 | 286.80 | 280.60 | 281.60 | 281.60 | -0.85% | 26,044 |
| Jul 6, 2026 | 280.00 | 285.00 | 279.80 | 284.00 | 284.00 | 1.43% | 32,071 |
| Jul 3, 2026 | 261.40 | 281.20 | 261.00 | 280.00 | 280.00 | 7.28% | 106,838 |
| Jul 2, 2026 | 255.20 | 266.40 | 254.00 | 261.00 | 261.00 | 2.35% | 57,340 |
| Jul 1, 2026 | 263.00 | 265.00 | 247.80 | 255.00 | 255.00 | -1.77% | 118,659 |
| Jun 30, 2026 | 257.40 | 262.00 | 252.00 | 259.60 | 259.60 | 0.93% | 73,271 |
| Jun 29, 2026 | 258.60 | 263.80 | 254.40 | 257.20 | 257.20 | -0.54% | 46,003 |
| Jun 26, 2026 | 255.00 | 260.00 | 249.60 | 258.60 | 258.60 | 0.94% | 28,873 |
| Jun 25, 2026 | 254.00 | 258.20 | 251.00 | 256.20 | 256.20 | 1.18% | 26,674 |
| Jun 24, 2026 | 259.60 | 263.60 | 248.00 | 253.20 | 253.20 | -1.86% | 48,237 |
| Jun 23, 2026 | 246.80 | 259.20 | 242.20 | 258.00 | 258.00 | 4.37% | 64,514 |
| Jun 22, 2026 | 251.40 | 253.60 | 246.80 | 247.20 | 247.20 | -2.22% | 39,328 |
| Jun 18, 2026 | 257.00 | 257.00 | 249.00 | 252.80 | 252.80 | -0.86% | 93,813 |
| Jun 17, 2026 | 269.00 | 269.00 | 251.40 | 255.00 | 255.00 | -2.30% | 62,270 |
| Jun 16, 2026 | 270.40 | 272.60 | 258.60 | 261.00 | 261.00 | -3.48% | 43,282 |
| Jun 15, 2026 | 275.20 | 279.00 | 269.20 | 270.40 | 270.40 | -0.95% | 44,235 |
| Jun 12, 2026 | 271.00 | 275.80 | 265.00 | 273.00 | 273.00 | 2.25% | 46,450 |
| Jun 11, 2026 | 271.60 | 274.60 | 265.00 | 267.00 | 267.00 | -1.69% | 48,687 |
| Jun 10, 2026 | 270.20 | 275.60 | 269.80 | 271.60 | 271.60 | 0.44% | 55,678 |
| Jun 9, 2026 | 273.00 | 275.80 | 270.40 | 270.40 | 270.40 | -2.03% | 43,102 |
| Jun 8, 2026 | 276.20 | 278.20 | 270.40 | 276.00 | 276.00 | -0.58% | 59,058 |
| Jun 5, 2026 | 280.60 | 284.00 | 277.00 | 277.60 | 277.60 | -1.21% | 36,316 |