Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden
· Delayed Price · Currency is SEK 180.00
-2.10 (-1.15%)
Mar 9, 2026, 5:29 PM CET
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 177.00 | 181.00 | 173.50 | 180.20 | - | -1.04% | 123,655 |
| Mar 6, 2026 | 184.10 | 185.90 | 179.60 | 182.10 | 182.10 | 0.33% | 77,011 |
| Mar 5, 2026 | 185.00 | 185.00 | 179.00 | 181.50 | 181.50 | -1.14% | 111,268 |
| Mar 4, 2026 | 175.80 | 183.90 | 175.50 | 183.60 | 183.60 | 4.44% | 78,977 |
| Mar 3, 2026 | 179.90 | 180.00 | 171.80 | 175.80 | 175.80 | -2.33% | 99,503 |
| Mar 2, 2026 | 182.10 | 184.00 | 178.90 | 180.00 | 180.00 | -4.00% | 71,949 |
| Feb 27, 2026 | 186.10 | 187.50 | 181.00 | 187.50 | 187.50 | 0.81% | 89,343 |
| Feb 26, 2026 | 182.60 | 186.30 | 179.70 | 186.00 | 186.00 | 2.65% | 68,339 |
| Feb 25, 2026 | 180.00 | 182.60 | 178.80 | 181.20 | 181.20 | 2.26% | 85,926 |
| Feb 24, 2026 | 179.30 | 179.50 | 174.60 | 177.20 | 177.20 | -1.45% | 174,538 |
| Feb 23, 2026 | 187.80 | 187.80 | 178.90 | 179.80 | 179.80 | -4.92% | 64,032 |
| Feb 20, 2026 | 185.00 | 189.60 | 181.80 | 189.10 | 189.10 | 2.00% | 112,417 |
| Feb 19, 2026 | 180.50 | 188.60 | 180.00 | 185.40 | 185.40 | 2.71% | 104,209 |
| Feb 18, 2026 | 181.60 | 181.60 | 176.70 | 180.50 | 180.50 | -1.15% | 89,170 |
| Feb 17, 2026 | 181.80 | 182.60 | 178.80 | 182.60 | 182.60 | 0.44% | 80,318 |
| Feb 16, 2026 | 185.60 | 187.90 | 181.80 | 181.80 | 181.80 | -1.78% | 63,129 |
| Feb 13, 2026 | 185.80 | 186.30 | 180.30 | 185.10 | 185.10 | 0.38% | 70,226 |
| Feb 12, 2026 | 181.60 | 188.00 | 180.10 | 184.40 | 184.40 | 2.33% | 162,105 |
| Feb 11, 2026 | 190.70 | 190.80 | 179.70 | 180.20 | 180.20 | -5.65% | 208,222 |
| Feb 10, 2026 | 195.00 | 197.80 | 188.80 | 191.00 | 191.00 | -1.39% | 166,324 |
| Feb 9, 2026 | 201.60 | 205.00 | 190.00 | 193.70 | 193.70 | -3.63% | 167,316 |
| Feb 6, 2026 | 213.40 | 213.40 | 195.00 | 201.00 | 201.00 | -7.03% | 273,947 |
| Feb 5, 2026 | 206.80 | 216.20 | 204.00 | 216.20 | 216.20 | 4.75% | 134,561 |
| Feb 4, 2026 | 212.00 | 213.20 | 203.20 | 206.40 | 206.40 | -2.46% | 188,755 |
| Feb 3, 2026 | 216.80 | 217.40 | 210.00 | 211.60 | 211.60 | -1.86% | 104,060 |
| Feb 2, 2026 | 223.60 | 225.80 | 215.00 | 215.60 | 215.60 | -4.26% | 164,825 |
| Jan 30, 2026 | 236.60 | 237.60 | 221.60 | 225.20 | 225.20 | -4.66% | 162,734 |
| Jan 29, 2026 | 229.20 | 241.20 | 226.60 | 236.20 | 236.20 | 2.87% | 255,806 |
| Jan 28, 2026 | 228.20 | 231.00 | 215.00 | 229.60 | 229.60 | 1.32% | 554,109 |
| Jan 27, 2026 | 250.80 | 254.60 | 201.80 | 226.60 | 226.60 | 3.56% | 1,001,695 |
| Jan 26, 2026 | 224.60 | 224.60 | 214.60 | 218.80 | 218.80 | -2.76% | 134,348 |
| Jan 23, 2026 | 228.20 | 228.20 | 222.00 | 225.00 | 225.00 | 0.45% | 105,810 |
| Jan 22, 2026 | 214.20 | 225.00 | 213.20 | 224.00 | 224.00 | 6.57% | 207,694 |
| Jan 21, 2026 | 214.00 | 214.00 | 205.00 | 210.20 | 210.20 | -0.47% | 96,521 |
| Jan 20, 2026 | 205.00 | 214.40 | 200.20 | 211.20 | 211.20 | 3.53% | 146,867 |
| Jan 19, 2026 | 200.00 | 205.40 | 196.00 | 204.00 | 204.00 | -2.11% | 285,487 |
| Jan 16, 2026 | 216.00 | 216.00 | 207.20 | 208.40 | 208.40 | -3.61% | 165,061 |
| Jan 15, 2026 | 204.60 | 219.40 | 204.60 | 216.20 | 216.20 | 6.61% | 339,456 |
| Jan 14, 2026 | 195.70 | 202.80 | 194.80 | 202.80 | 202.80 | 3.89% | 243,792 |
| Jan 13, 2026 | 193.20 | 195.60 | 191.90 | 195.20 | 195.20 | 1.30% | 69,393 |
| Jan 12, 2026 | 196.20 | 196.70 | 191.00 | 192.70 | 192.70 | -1.13% | 90,900 |
| Jan 9, 2026 | 185.60 | 197.30 | 185.60 | 194.90 | 194.90 | 5.12% | 142,858 |
| Jan 8, 2026 | 188.10 | 188.70 | 180.20 | 185.40 | 185.40 | -2.06% | 105,848 |
| Jan 7, 2026 | 175.40 | 190.50 | 175.40 | 189.30 | 189.30 | 8.30% | 180,017 |
| Jan 5, 2026 | 181.00 | 182.50 | 173.70 | 174.80 | 174.80 | -3.48% | 121,313 |
| Jan 2, 2026 | 186.40 | 187.90 | 179.40 | 181.10 | 181.10 | -2.95% | 86,385 |
| Dec 30, 2025 | 187.30 | 187.30 | 184.00 | 186.60 | 186.60 | -0.80% | 76,367 |
| Dec 29, 2025 | 184.60 | 190.00 | 184.10 | 188.10 | 188.10 | 2.28% | 59,337 |
| Dec 23, 2025 | 187.00 | 187.00 | 182.20 | 183.90 | 183.90 | -1.24% | 86,958 |
| Dec 22, 2025 | 187.70 | 189.60 | 181.60 | 186.20 | 186.20 | -0.90% | 81,917 |
| Dec 19, 2025 | 186.40 | 187.90 | 182.80 | 187.90 | 187.90 | 1.02% | 462,513 |
| Dec 18, 2025 | 184.20 | 186.50 | 179.30 | 186.00 | 186.00 | 0.92% | 82,886 |
| Dec 17, 2025 | 181.60 | 185.10 | 180.30 | 184.30 | 184.30 | 1.65% | 74,820 |
| Dec 16, 2025 | 173.50 | 183.70 | 172.70 | 181.30 | 181.30 | 3.90% | 210,491 |
| Dec 15, 2025 | 177.70 | 178.90 | 172.30 | 174.50 | 174.50 | -2.51% | 202,799 |
| Dec 12, 2025 | 183.80 | 184.90 | 177.50 | 179.00 | 179.00 | -2.61% | 140,314 |
| Dec 11, 2025 | 177.50 | 184.30 | 176.50 | 183.80 | 183.80 | 3.84% | 138,299 |
| Dec 10, 2025 | 176.30 | 179.00 | 174.90 | 177.00 | 177.00 | 0.40% | 103,697 |
| Dec 9, 2025 | 184.00 | 186.40 | 176.10 | 176.30 | 176.30 | -4.39% | 83,484 |
| Dec 8, 2025 | 186.00 | 187.70 | 182.50 | 184.40 | 184.40 | -0.70% | 98,751 |
| 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 |