Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden
· Delayed Price · Currency is SEK 272.20
+2.20 (0.81%)
Apr 29, 2026, 11:28 AM CET
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 277.80 | 280.20 | 269.60 | 270.00 | 270.00 | -2.60% | 101,268 |
| Apr 27, 2026 | 280.00 | 289.00 | 273.40 | 277.20 | 277.20 | -1.84% | 127,202 |
| Apr 24, 2026 | 297.20 | 306.80 | 276.40 | 282.40 | 282.40 | -5.87% | 213,015 |
| Apr 23, 2026 | 303.00 | 310.40 | 291.60 | 300.00 | 300.00 | 1.49% | 167,074 |
| Apr 22, 2026 | 305.80 | 306.60 | 291.40 | 295.60 | 295.60 | -3.15% | 92,610 |
| Apr 21, 2026 | 297.60 | 310.00 | 297.60 | 305.20 | 305.20 | 2.55% | 106,954 |
| Apr 20, 2026 | 297.20 | 300.80 | 294.20 | 297.60 | 297.60 | -1.13% | 98,337 |
| Apr 17, 2026 | 300.20 | 305.80 | 296.80 | 301.00 | 301.00 | 0.33% | 124,155 |
| Apr 16, 2026 | 292.00 | 306.00 | 284.60 | 300.00 | 300.00 | 3.73% | 211,657 |
| Apr 15, 2026 | 281.40 | 289.60 | 281.40 | 289.20 | 289.20 | 3.29% | 93,957 |
| Apr 14, 2026 | 270.00 | 280.00 | 269.80 | 280.00 | 280.00 | 4.63% | 132,344 |
| Apr 13, 2026 | 263.20 | 267.60 | 257.60 | 267.60 | 267.60 | 1.36% | 95,164 |
| Apr 10, 2026 | 258.00 | 267.80 | 257.40 | 264.00 | 264.00 | 4.43% | 101,081 |
| Apr 9, 2026 | 255.00 | 256.80 | 248.60 | 252.80 | 252.80 | 0.08% | 108,340 |
| Apr 8, 2026 | 250.00 | 260.00 | 250.00 | 252.60 | 252.60 | 4.81% | 145,622 |
| Apr 7, 2026 | 242.80 | 248.60 | 238.60 | 241.00 | 241.00 | 0.33% | 129,826 |
| Apr 2, 2026 | 239.00 | 242.40 | 237.40 | 240.20 | 240.20 | -2.28% | 45,241 |
| Apr 1, 2026 | 238.00 | 251.60 | 238.00 | 245.80 | 245.80 | 7.34% | 332,572 |
| Mar 31, 2026 | 219.20 | 229.20 | 217.40 | 229.00 | 229.00 | 4.47% | 89,746 |
| Mar 30, 2026 | 222.40 | 222.40 | 211.80 | 219.20 | 219.20 | -1.62% | 104,237 |
| Mar 27, 2026 | 226.00 | 226.40 | 219.40 | 222.80 | 222.80 | -1.42% | 134,987 |
| Mar 26, 2026 | 217.20 | 229.00 | 212.40 | 226.00 | 226.00 | 3.39% | 192,649 |
| Mar 25, 2026 | 210.00 | 222.00 | 207.20 | 218.60 | 218.60 | 5.60% | 261,801 |
| Mar 24, 2026 | 190.70 | 211.00 | 190.40 | 207.00 | 207.00 | 8.83% | 250,624 |
| Mar 23, 2026 | 179.00 | 194.50 | 177.70 | 190.20 | 190.20 | 3.93% | 121,762 |
| Mar 20, 2026 | 181.40 | 184.10 | 177.10 | 183.00 | 183.00 | 1.33% | 125,937 |
| Mar 19, 2026 | 180.40 | 181.90 | 176.20 | 180.60 | 180.60 | -0.55% | 110,815 |
| Mar 18, 2026 | 188.00 | 188.80 | 179.00 | 181.60 | 181.60 | -3.30% | 82,154 |
| Mar 17, 2026 | 185.80 | 189.00 | 180.70 | 187.80 | 187.80 | 1.08% | 79,668 |
| Mar 16, 2026 | 180.40 | 186.80 | 178.60 | 185.80 | 185.80 | 3.74% | 97,399 |
| Mar 13, 2026 | 180.10 | 182.00 | 177.50 | 179.10 | 179.10 | -0.56% | 93,805 |
| Mar 12, 2026 | 184.00 | 185.30 | 178.20 | 180.10 | 180.10 | -1.80% | 96,496 |
| Mar 11, 2026 | 186.70 | 186.70 | 178.30 | 183.40 | 183.40 | -0.33% | 90,691 |
| Mar 10, 2026 | 183.00 | 187.70 | 182.60 | 184.00 | 184.00 | 2.22% | 98,416 |
| Mar 9, 2026 | 177.00 | 181.00 | 173.50 | 180.00 | 180.00 | -1.15% | 139,900 |
| 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 |