Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden
· Delayed Price · Currency is SEK 185.70
+6.80 (3.80%)
At close: Dec 5, 2025
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 181.30 | 184.40 | 175.80 | 177.20 | 177.20 | -2.90% | 133,306 |
| Nov 3, 2025 | 189.50 | 189.50 | 182.30 | 182.50 | 182.50 | -3.69% | 97,911 |
| Oct 31, 2025 | 188.50 | 192.00 | 186.00 | 189.50 | 189.50 | 0.42% | 52,724 |
| Oct 30, 2025 | 187.80 | 191.80 | 185.60 | 188.70 | 188.70 | -1.36% | 122,888 |
| Oct 29, 2025 | 187.40 | 194.00 | 185.20 | 191.30 | 191.30 | 2.19% | 122,280 |
| Oct 28, 2025 | 191.90 | 192.50 | 187.20 | 187.20 | 187.20 | -3.11% | 112,544 |
| Oct 27, 2025 | 200.40 | 202.60 | 192.80 | 193.20 | 193.20 | -3.11% | 161,180 |
| Oct 24, 2025 | 187.00 | 206.20 | 186.00 | 199.40 | 199.40 | 9.32% | 560,509 |
| Oct 23, 2025 | 191.00 | 195.00 | 177.70 | 182.40 | 182.40 | 1.62% | 363,610 |
| Oct 22, 2025 | 179.00 | 181.60 | 172.50 | 179.50 | 179.50 | -0.11% | 151,733 |
| Oct 21, 2025 | 177.00 | 181.70 | 173.90 | 179.70 | 179.70 | 2.10% | 143,224 |
| Oct 20, 2025 | 175.00 | 179.00 | 171.60 | 176.00 | 176.00 | 4.58% | 286,818 |
| Oct 17, 2025 | 163.80 | 171.60 | 162.20 | 168.30 | 168.30 | 2.75% | 141,857 |
| Oct 16, 2025 | 160.90 | 164.70 | 160.80 | 163.80 | 163.80 | 1.87% | 63,380 |
| Oct 15, 2025 | 162.70 | 164.90 | 160.30 | 160.80 | 160.80 | -0.56% | 74,308 |
| Oct 14, 2025 | 164.80 | 165.30 | 160.00 | 161.70 | 161.70 | -1.88% | 86,084 |
| Oct 13, 2025 | 166.00 | 168.00 | 162.90 | 164.80 | 164.80 | -0.18% | 113,430 |
| Oct 10, 2025 | 170.20 | 171.00 | 164.50 | 165.10 | 165.10 | -3.45% | 126,292 |
| Oct 9, 2025 | 173.10 | 175.00 | 168.00 | 171.00 | 171.00 | -1.16% | 83,095 |
| Oct 8, 2025 | 168.30 | 173.40 | 167.20 | 173.00 | 173.00 | 2.43% | 100,655 |
| Oct 7, 2025 | 175.60 | 175.60 | 167.60 | 168.90 | 168.90 | -3.60% | 133,323 |
| Oct 6, 2025 | 165.70 | 176.50 | 165.70 | 175.20 | 175.20 | 6.25% | 185,809 |
| Oct 3, 2025 | 164.80 | 169.50 | 162.10 | 164.90 | 164.90 | 0.49% | 130,422 |
| Oct 2, 2025 | 169.40 | 173.00 | 163.50 | 164.10 | 164.10 | -3.24% | 319,874 |
| Oct 1, 2025 | 174.00 | 175.70 | 168.90 | 169.60 | 169.60 | -2.08% | 102,510 |
| Sep 30, 2025 | 174.50 | 178.00 | 170.30 | 173.20 | 173.20 | -0.97% | 142,075 |
| Sep 29, 2025 | 175.00 | 179.50 | 174.00 | 174.90 | 174.90 | 0.40% | 101,330 |
| Sep 26, 2025 | 168.00 | 174.90 | 167.30 | 174.20 | 174.20 | 3.75% | 121,601 |
| Sep 25, 2025 | 172.10 | 172.40 | 165.80 | 167.90 | 167.90 | -2.38% | 104,705 |
| Sep 24, 2025 | 175.00 | 175.40 | 171.70 | 172.00 | 172.00 | -2.22% | 74,276 |
| Sep 23, 2025 | 179.60 | 183.00 | 175.60 | 175.90 | 175.90 | -2.17% | 97,453 |
| Sep 22, 2025 | 183.10 | 185.50 | 177.10 | 179.80 | 179.80 | -1.86% | 102,160 |
| Sep 19, 2025 | 180.00 | 185.00 | 178.50 | 183.20 | 183.20 | 1.38% | 182,645 |
| Sep 18, 2025 | 177.10 | 182.50 | 176.00 | 180.70 | 180.70 | 2.61% | 161,297 |
| Sep 17, 2025 | 173.50 | 178.30 | 172.60 | 176.10 | 176.10 | 1.91% | 125,568 |
| Sep 16, 2025 | 176.00 | 177.60 | 172.10 | 172.80 | 172.80 | -1.31% | 86,332 |
| Sep 15, 2025 | 175.60 | 182.70 | 174.80 | 175.10 | 175.10 | -0.40% | 145,376 |
| Sep 12, 2025 | 178.00 | 179.70 | 173.40 | 175.80 | 175.80 | -0.79% | 126,020 |
| Sep 11, 2025 | 178.20 | 180.60 | 176.10 | 177.20 | 177.20 | 1.20% | 208,427 |
| Sep 10, 2025 | 172.40 | 181.70 | 172.00 | 175.10 | 175.10 | 1.57% | 247,209 |
| Sep 9, 2025 | 173.10 | 176.30 | 169.40 | 172.40 | 172.40 | -0.58% | 257,220 |
| Sep 8, 2025 | 169.20 | 173.90 | 167.20 | 173.40 | 173.40 | 2.24% | 312,074 |
| Sep 5, 2025 | 167.90 | 170.50 | 165.00 | 169.60 | 169.60 | 3.48% | 480,125 |
| Sep 4, 2025 | 166.40 | 168.30 | 163.20 | 163.90 | 163.90 | -1.44% | 150,211 |
| Sep 3, 2025 | 171.00 | 172.90 | 166.30 | 166.30 | 166.30 | -1.83% | 172,089 |
| Sep 2, 2025 | 177.80 | 179.70 | 168.90 | 169.40 | 169.40 | -4.29% | 571,706 |
| Sep 1, 2025 | 167.20 | 179.30 | 166.40 | 177.00 | 177.00 | 5.55% | 320,931 |
| Aug 29, 2025 | 175.40 | 175.40 | 167.70 | 167.70 | 167.70 | -4.17% | 301,439 |
| Aug 28, 2025 | 175.20 | 177.90 | 174.50 | 175.00 | 175.00 | 0.29% | 174,692 |
| Aug 27, 2025 | 176.70 | 177.30 | 171.10 | 174.50 | 174.50 | -1.58% | 475,841 |
| Aug 26, 2025 | 179.30 | 183.30 | 175.40 | 177.30 | 177.30 | -1.06% | 463,304 |
| Aug 25, 2025 | 181.60 | 186.20 | 179.00 | 179.20 | 179.20 | -1.65% | 182,414 |
| Aug 22, 2025 | 178.00 | 182.20 | 174.50 | 182.20 | 182.20 | 2.53% | 154,461 |
| Aug 21, 2025 | 178.30 | 180.80 | 175.90 | 177.70 | 177.70 | -0.34% | 115,411 |
| Aug 20, 2025 | 183.50 | 183.50 | 177.30 | 178.30 | 178.30 | -2.89% | 85,142 |
| Aug 19, 2025 | 182.20 | 185.40 | 180.40 | 183.60 | 183.60 | 0.99% | 88,591 |
| Aug 18, 2025 | 183.40 | 185.50 | 179.20 | 181.80 | 181.80 | -1.09% | 92,917 |
| Aug 15, 2025 | 186.90 | 188.60 | 183.00 | 183.80 | 183.80 | -1.61% | 74,043 |
| Aug 14, 2025 | 178.00 | 186.80 | 176.30 | 186.80 | 186.80 | 4.47% | 361,035 |
| Aug 13, 2025 | 183.40 | 186.20 | 178.40 | 178.80 | 178.80 | -2.35% | 172,013 |
| Aug 12, 2025 | 183.50 | 185.00 | 179.70 | 183.10 | 183.10 | -0.49% | 103,058 |
| Aug 11, 2025 | 189.10 | 190.50 | 182.80 | 184.00 | 184.00 | -2.54% | 113,800 |
| Aug 8, 2025 | 193.30 | 193.30 | 188.80 | 188.80 | 188.80 | -1.10% | 80,829 |
| Aug 7, 2025 | 194.20 | 194.50 | 188.70 | 190.90 | 190.90 | -1.95% | 366,118 |
| Aug 6, 2025 | 196.70 | 199.00 | 193.60 | 194.70 | 194.70 | -1.02% | 70,878 |
| Aug 5, 2025 | 197.70 | 199.00 | 193.30 | 196.70 | 196.70 | -0.10% | 169,180 |
| Aug 4, 2025 | 197.40 | 200.40 | 195.00 | 196.90 | 196.90 | -0.25% | 74,964 |
| Aug 1, 2025 | 200.20 | 201.40 | 195.00 | 197.40 | 197.40 | -1.40% | 123,043 |
| Jul 31, 2025 | 203.20 | 205.80 | 199.10 | 200.20 | 200.20 | -1.48% | 128,446 |
| Jul 30, 2025 | 198.20 | 208.00 | 196.20 | 203.20 | 203.20 | 2.52% | 199,852 |
| Jul 29, 2025 | 200.00 | 204.60 | 193.80 | 198.20 | 198.20 | -10.24% | 936,822 |
| Jul 28, 2025 | 227.20 | 231.20 | 219.40 | 220.80 | 220.80 | -1.34% | 54,436 |
| Jul 25, 2025 | 226.40 | 227.80 | 221.60 | 223.80 | 223.80 | -1.24% | 40,591 |
| Jul 24, 2025 | 220.20 | 230.00 | 220.00 | 226.60 | 226.60 | 4.04% | 111,310 |
| Jul 23, 2025 | 215.20 | 222.20 | 215.20 | 217.80 | 217.80 | 1.87% | 96,475 |
| Jul 22, 2025 | 216.20 | 218.60 | 209.20 | 213.80 | 213.80 | -1.11% | 89,277 |
| Jul 21, 2025 | 213.60 | 224.40 | 213.60 | 216.20 | 216.20 | 1.79% | 135,784 |