Xvivo Perfusion AB XVIVO
OMXSTO · Sweden · Health Technology
SEK 223.60+3.40 (+1.54%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 220.20 | -1.96% | SEK 225.00 | SEK 226.60 | SEK 217.20 | 188.86K |
| 2026-09-29 | SEK 224.60 | -5.63% | SEK 242.20 | SEK 242.20 | SEK 221.00 | 250.84K |
| 2026-09-28 | SEK 238.00 | +0.68% | SEK 236.00 | SEK 246.40 | SEK 236.00 | 178.28K |
| 2026-09-25 | SEK 236.40 | -0.67% | SEK 241.00 | SEK 244.00 | SEK 233.20 | 87.32K |
| 2026-09-24 | SEK 238.00 | -2.46% | SEK 240.20 | SEK 242.00 | SEK 236.80 | 39.55K |
| 2026-09-23 | SEK 244.00 | +1.67% | SEK 241.20 | SEK 245.80 | SEK 238.00 | 57.59K |
| 2026-09-22 | SEK 240.00 | -2.12% | SEK 244.60 | SEK 246.40 | SEK 237.00 | 66.85K |
| 2026-09-21 | SEK 245.20 | -0.08% | SEK 245.40 | SEK 248.40 | SEK 241.60 | 55.89K |
| 2026-09-18 | SEK 245.40 | +0.16% | SEK 245.40 | SEK 249.60 | SEK 245.00 | 68.19K |
| 2026-09-17 | SEK 245.00 | -1.05% | SEK 247.80 | SEK 251.00 | SEK 243.80 | 76.45K |
| 2026-09-16 | SEK 247.60 | -1.20% | SEK 250.00 | SEK 252.00 | SEK 246.20 | 32.85K |
| 2026-09-15 | SEK 250.60 | -0.79% | SEK 254.00 | SEK 255.20 | SEK 247.60 | 64.11K |
| 2026-09-14 | SEK 252.60 | +0.88% | SEK 249.60 | SEK 257.00 | SEK 249.60 | 51.96K |
| 2026-09-11 | SEK 250.40 | -2.95% | SEK 255.40 | SEK 257.40 | SEK 249.00 | 64.16K |
| 2026-09-10 | SEK 258.00 | -1.83% | SEK 262.80 | SEK 264.00 | SEK 257.20 | 30.63K |
| 2026-09-09 | SEK 262.80 | +0.08% | SEK 263.20 | SEK 263.40 | SEK 258.20 | 35.43K |
| 2026-09-08 | SEK 262.60 | -0.53% | SEK 264.00 | SEK 264.60 | SEK 260.20 | 39.47K |
| 2026-09-07 | SEK 264.00 | +1.62% | SEK 260.00 | SEK 265.20 | SEK 258.00 | 51.54K |
| 2026-09-04 | SEK 259.80 | -1.67% | SEK 265.20 | SEK 268.00 | SEK 258.00 | 43.82K |
| 2026-09-03 | SEK 264.20 | +0.53% | SEK 268.40 | SEK 271.60 | SEK 262.20 | 62.48K |
| 2026-09-02 | SEK 262.80 | +0.38% | SEK 260.80 | SEK 266.40 | SEK 258.60 | 33.16K |
| 2026-09-01 | SEK 261.80 | -0.76% | SEK 262.60 | SEK 267.60 | SEK 261.40 | 38.91K |
| 2026-08-31 | SEK 263.80 | -3.16% | SEK 272.40 | SEK 272.40 | SEK 261.20 | 115.90K |
| 2026-08-28 | SEK 272.40 | -3.95% | SEK 284.80 | SEK 286.40 | SEK 271.40 | 43.23K |
| 2026-08-27 | SEK 283.60 | +0.93% | SEK 281.80 | SEK 284.40 | SEK 277.20 | 30.10K |
| 2026-08-26 | SEK 281.00 | +0.79% | SEK 280.80 | SEK 286.00 | SEK 275.80 | 27.66K |
| 2026-08-25 | SEK 278.80 | -0.43% | SEK 283.20 | SEK 283.40 | SEK 278.80 | 28.96K |
| 2026-08-24 | SEK 280.00 | 0.00% | SEK 279.80 | SEK 283.40 | SEK 275.40 | 26.10K |
| 2026-08-21 | SEK 280.00 | +1.45% | SEK 275.60 | SEK 280.00 | SEK 272.40 | 43.14K |
| 2026-08-20 | SEK 276.00 | -0.72% | SEK 278.00 | SEK 280.00 | SEK 272.00 | 54.53K |
| 2026-08-19 | SEK 278.00 | -1.28% | SEK 280.00 | SEK 282.80 | SEK 275.80 | 32.85K |
| 2026-08-18 | SEK 281.60 | -0.14% | SEK 281.00 | SEK 286.00 | SEK 280.20 | 29.19K |
| 2026-08-17 | SEK 282.00 | -4.47% | SEK 295.20 | SEK 295.20 | SEK 280.00 | 85.33K |
| 2026-08-14 | SEK 295.20 | -4.47% | SEK 310.60 | SEK 314.00 | SEK 294.20 | 58.86K |
| 2026-08-13 | SEK 309.00 | +0.59% | SEK 308.80 | SEK 312.60 | SEK 303.80 | 61.53K |
| 2026-08-12 | SEK 307.20 | +0.72% | SEK 308.40 | SEK 310.40 | SEK 304.20 | 129.78K |
| 2026-08-11 | SEK 305.00 | +8.54% | SEK 279.20 | SEK 314.80 | SEK 279.00 | 295.81K |
| 2026-08-10 | SEK 281.00 | +0.86% | SEK 279.00 | SEK 283.00 | SEK 278.00 | 52.61K |
| 2026-08-07 | SEK 278.60 | +2.58% | SEK 271.60 | SEK 283.40 | SEK 271.40 | 62.51K |
| 2026-08-06 | SEK 271.60 | +2.88% | SEK 264.00 | SEK 271.80 | SEK 263.60 | 28.21K |
| 2026-08-05 | SEK 264.00 | -2.22% | SEK 270.20 | SEK 275.60 | SEK 264.00 | 50.54K |
| 2026-08-04 | SEK 270.00 | +1.05% | SEK 267.20 | SEK 273.00 | SEK 266.60 | 36.88K |
| 2026-08-03 | SEK 267.20 | +1.29% | SEK 266.40 | SEK 272.80 | SEK 262.00 | 78.29K |
| 2026-07-31 | SEK 263.80 | +1.15% | SEK 261.00 | SEK 268.80 | SEK 261.00 | 58.15K |
| 2026-07-30 | SEK 260.80 | +2.03% | SEK 255.40 | SEK 262.60 | SEK 254.00 | 55.38K |
| 2026-07-29 | SEK 255.60 | +1.75% | SEK 251.40 | SEK 257.00 | SEK 251.20 | 36.29K |
| 2026-07-28 | SEK 251.20 | +1.37% | SEK 249.20 | SEK 252.00 | SEK 240.00 | 64.86K |
| 2026-07-27 | SEK 247.80 | +5.36% | SEK 235.60 | SEK 251.40 | SEK 235.60 | 65.35K |
| 2026-07-24 | SEK 235.20 | -0.17% | SEK 236.20 | SEK 239.60 | SEK 233.00 | 28.00K |
| 2026-07-23 | SEK 235.60 | -2.40% | SEK 241.40 | SEK 243.40 | SEK 235.60 | 31.25K |
| 2026-07-22 | SEK 241.40 | +3.07% | SEK 236.00 | SEK 247.60 | SEK 232.80 | 56.43K |
| 2026-07-21 | SEK 234.20 | -2.01% | SEK 239.00 | SEK 239.00 | SEK 232.00 | 62.50K |
| 2026-07-20 | SEK 239.00 | +0.17% | SEK 238.60 | SEK 245.00 | SEK 237.20 | 39.29K |
| 2026-07-17 | SEK 238.60 | -3.01% | SEK 249.20 | SEK 249.20 | SEK 237.60 | 51.47K |
| 2026-07-16 | SEK 246.00 | +5.58% | SEK 233.40 | SEK 248.00 | SEK 230.60 | 136.33K |
| 2026-07-15 | SEK 233.00 | -8.77% | SEK 256.20 | SEK 257.20 | SEK 230.00 | 287.54K |
| 2026-07-14 | SEK 255.40 | -9.75% | SEK 275.20 | SEK 279.60 | SEK 250.60 | 160.45K |
| 2026-07-13 | SEK 283.00 | +0.64% | SEK 279.60 | SEK 283.40 | SEK 271.40 | 48.80K |
| 2026-07-10 | SEK 281.20 | -0.92% | SEK 284.00 | SEK 288.20 | SEK 279.00 | 37.75K |
| 2026-07-09 | SEK 283.80 | +3.05% | SEK 274.80 | SEK 286.20 | SEK 274.80 | 38.77K |
| 2026-07-08 | SEK 275.40 | -2.20% | SEK 280.00 | SEK 281.40 | SEK 274.40 | 34.88K |
| 2026-07-07 | SEK 281.60 | -0.85% | SEK 282.80 | SEK 286.80 | SEK 280.60 | 26.00K |
| 2026-07-06 | SEK 284.00 | +1.43% | SEK 280.00 | SEK 285.00 | SEK 279.80 | 32.07K |
| 2026-07-03 | SEK 280.00 | +7.28% | SEK 261.40 | SEK 281.20 | SEK 261.00 | 106.84K |
| 2026-07-02 | SEK 261.00 | +2.35% | SEK 255.20 | SEK 266.40 | SEK 254.00 | 57.34K |
| 2026-07-01 | SEK 255.00 | -1.77% | SEK 263.00 | SEK 265.00 | SEK 247.80 | 118.66K |
| 2026-06-30 | SEK 259.60 | +0.93% | SEK 257.40 | SEK 262.00 | SEK 252.00 | 72.81K |
| 2026-06-29 | SEK 257.20 | -0.54% | SEK 258.60 | SEK 263.80 | SEK 254.40 | 49.82K |
| 2026-06-26 | SEK 258.60 | +0.94% | SEK 255.00 | SEK 260.00 | SEK 249.60 | 28.87K |
| 2026-06-25 | SEK 256.20 | +1.18% | SEK 254.00 | SEK 258.20 | SEK 251.00 | 26.67K |
| 2026-06-24 | SEK 253.20 | -1.86% | SEK 259.60 | SEK 263.60 | SEK 248.00 | 46.37K |
| 2026-06-23 | SEK 258.00 | +4.37% | SEK 246.80 | SEK 259.20 | SEK 242.20 | 70.61K |
| 2026-06-22 | SEK 247.20 | -2.22% | SEK 251.40 | SEK 253.60 | SEK 246.80 | 39.33K |
| 2026-06-18 | SEK 252.80 | -0.86% | SEK 257.00 | SEK 257.00 | SEK 249.00 | 93.81K |
| 2026-06-17 | SEK 255.00 | -2.30% | SEK 269.00 | SEK 269.00 | SEK 251.40 | 62.27K |
| 2026-06-16 | SEK 261.00 | -3.48% | SEK 270.40 | SEK 272.60 | SEK 258.60 | 46.81K |
| 2026-06-15 | SEK 270.40 | -0.95% | SEK 275.20 | SEK 279.00 | SEK 269.20 | 43.94K |
| 2026-06-12 | SEK 273.00 | +2.40% | SEK 271.40 | SEK 275.80 | SEK 265.00 | 44.03K |
| 2026-06-11 | SEK 266.60 | -1.48% | SEK 271.60 | SEK 274.60 | SEK 265.00 | 42.45K |
| 2026-06-10 | SEK 270.60 | +0.07% | SEK 270.20 | SEK 275.60 | SEK 269.80 | 43.97K |
| 2026-06-09 | SEK 270.40 | -2.03% | SEK 273.00 | SEK 275.80 | SEK 270.40 | 44.16K |
| 2026-06-08 | SEK 276.00 | -0.58% | SEK 276.20 | SEK 278.20 | SEK 270.40 | 59.06K |
| 2026-06-05 | SEK 277.60 | -1.21% | SEK 280.60 | SEK 284.00 | SEK 277.00 | 36.29K |
| 2026-06-04 | SEK 281.00 | +1.22% | SEK 277.40 | SEK 284.80 | SEK 277.40 | 43.37K |
| 2026-06-03 | SEK 277.60 | +0.22% | SEK 276.20 | SEK 284.20 | SEK 272.40 | 43.82K |
| 2026-06-02 | SEK 277.00 | +3.44% | SEK 268.00 | SEK 279.00 | SEK 268.00 | 83.83K |
| 2026-06-01 | SEK 267.80 | -3.25% | SEK 274.60 | SEK 275.80 | SEK 265.60 | 61.02K |
| 2026-05-29 | SEK 276.80 | -4.55% | SEK 291.20 | SEK 291.20 | SEK 274.80 | 221.34K |
| 2026-05-28 | SEK 290.00 | +0.62% | SEK 289.00 | SEK 292.60 | SEK 284.40 | 36.82K |
| 2026-05-27 | SEK 288.20 | -1.84% | SEK 294.60 | SEK 299.80 | SEK 288.20 | 43.90K |