Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden · Delayed Price · Currency is SEK 259.80
-4.40 (-1.67%)
Sep 4, 2026, 5:29 PM CET
Xvivo Perfusion AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 265.20 | 268.00 | 258.00 | 259.80 | 259.80 | -1.67% | 43,822 |
| Sep 3, 2026 | 268.40 | 271.60 | 262.20 | 264.20 | 264.20 | 0.53% | 62,484 |
| Sep 2, 2026 | 260.80 | 266.40 | 258.60 | 262.80 | 262.80 | 0.38% | 33,156 |
| Sep 1, 2026 | 262.60 | 267.60 | 261.40 | 261.80 | 261.80 | -0.76% | 38,909 |
| Aug 31, 2026 | 272.40 | 272.40 | 261.20 | 263.80 | 263.80 | -3.16% | 115,903 |
| Aug 28, 2026 | 284.80 | 286.40 | 271.40 | 272.40 | 272.40 | -3.95% | 42,114 |
| Aug 27, 2026 | 281.80 | 284.40 | 277.20 | 283.60 | 283.60 | 0.93% | 30,101 |
| Aug 26, 2026 | 280.80 | 286.00 | 275.80 | 281.00 | 281.00 | 0.79% | 27,658 |
| Aug 25, 2026 | 283.20 | 283.40 | 278.80 | 278.80 | 278.80 | -0.43% | 28,561 |
| Aug 24, 2026 | 279.80 | 283.40 | 275.40 | 280.00 | 280.00 | - | 26,097 |
| Aug 21, 2026 | 275.60 | 280.00 | 272.40 | 280.00 | 280.00 | 1.45% | 43,135 |
| Aug 20, 2026 | 278.00 | 280.00 | 272.00 | 276.00 | 276.00 | -0.72% | 51,753 |
| Aug 19, 2026 | 280.00 | 282.80 | 275.80 | 278.00 | 278.00 | -1.28% | 32,848 |
| Aug 18, 2026 | 281.00 | 286.00 | 280.20 | 281.60 | 281.60 | -0.14% | 29,189 |
| Aug 17, 2026 | 295.20 | 295.20 | 280.00 | 282.00 | 282.00 | -4.47% | 85,325 |
| 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 |