Xvivo Perfusion AB

XVIVO
🏛️ sweden →
174.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 183.10 185.00 183.10 184.60 5.0K
09:01 184.50 184.80 184.50 184.80 0.3K
09:02 184.70 185.00 184.70 185.00 0.5K
09:03 185.40 185.40 185.40 185.40 0.7K
09:04 185.10 185.40 184.30 184.30 0.9K
09:05 184.00 184.20 184.00 184.20 0.3K
09:06 184.20 184.20 184.20 184.20 0.0K
09:07 183.60 183.60 183.60 183.60 0.1K
09:08 183.00 183.00 182.20 182.60 1.4K
09:09 182.70 182.70 182.70 182.70 0.1K
09:11 182.70 182.70 182.70 182.70 0.0K
09:12 182.60 182.60 182.00 182.00 1.1K
09:13 181.80 181.80 181.80 181.80 0.2K
09:14 181.10 181.10 181.10 181.10 0.2K
09:15 181.00 181.00 181.00 181.00 1.2K
09:16 180.80 181.20 180.80 181.20 0.2K
09:17 180.90 182.00 180.90 182.00 0.5K
09:18 182.10 182.10 181.90 181.90 0.1K
09:19 181.60 181.60 181.60 181.60 0.0K
09:23 181.20 181.20 180.90 180.90 0.5K
09:24 180.30 180.30 180.30 180.30 0.1K
09:26 180.50 180.50 180.50 180.50 5.0K
09:27 180.50 180.50 180.10 180.10 0.4K
09:28 180.20 180.20 180.10 180.10 0.3K
09:30 180.30 180.40 180.30 180.40 0.4K
09:32 180.80 180.80 180.80 180.80 0.1K
09:33 180.80 181.10 180.80 181.10 0.2K
09:34 180.80 180.80 180.80 180.80 0.3K
09:36 181.40 181.40 181.40 181.40 0.5K
09:38 181.40 181.40 181.40 181.40 0.5K
09:42 181.20 181.20 181.20 181.20 0.0K
09:43 181.20 181.20 181.20 181.20 0.2K
09:47 181.00 181.00 181.00 181.00 0.1K
09:49 181.20 181.20 181.20 181.20 0.1K
09:50 181.40 181.40 181.40 181.40 0.1K
09:51 181.60 182.00 181.60 182.00 1.6K
09:52 182.30 182.60 182.30 182.60 0.1K
09:55 182.90 182.90 182.90 182.90 0.2K
09:56 182.30 182.30 182.30 182.30 0.2K
09:57 182.30 182.30 182.30 182.30 0.6K
09:59 182.00 182.00 182.00 182.00 0.1K
10:00 181.90 181.90 181.90 181.90 0.0K
10:04 181.70 181.70 181.70 181.70 0.0K
10:05 182.00 182.20 182.00 182.20 0.5K
10:08 182.20 182.20 182.20 182.20 0.5K
10:09 182.20 182.20 182.20 182.20 0.8K
10:12 182.90 182.90 182.30 182.80 0.4K
10:13 182.60 182.60 182.60 182.60 1.1K
10:14 183.00 183.00 182.90 182.90 0.3K
10:15 182.60 182.60 182.60 182.60 0.0K
10:18 182.90 183.20 182.90 183.20 0.2K
10:19 183.20 183.20 183.20 183.20 0.5K
10:25 182.30 182.30 182.00 182.00 1.5K
10:26 182.40 182.40 182.20 182.20 0.3K
10:27 181.80 181.80 181.80 181.80 0.2K
10:29 181.90 181.90 181.70 181.70 0.3K
10:36 181.70 181.70 181.70 181.70 0.0K
10:37 181.50 181.50 181.50 181.50 0.1K
10:38 181.90 181.90 181.90 181.90 0.0K
10:40 182.00 182.40 182.00 182.40 0.9K
10:44 181.90 181.90 181.80 181.80 1.3K
10:47 182.00 182.50 182.00 182.50 1.3K
10:49 182.50 182.50 182.30 182.30 0.8K
10:50 182.70 184.00 182.70 184.00 1.7K
10:56 183.60 183.60 183.60 183.60 0.4K
10:58 183.50 183.50 183.50 183.50 0.0K
11:02 183.30 183.30 183.30 183.30 0.6K
11:04 182.80 182.80 182.80 182.80 0.6K
11:07 182.70 182.70 182.70 182.70 0.5K
11:17 182.80 183.20 182.80 183.20 0.6K
11:19 182.90 182.90 182.90 182.90 0.2K
11:20 182.70 182.70 182.60 182.60 0.2K
11:21 182.20 182.20 182.20 182.20 0.5K
11:22 182.10 182.10 182.10 182.10 0.0K
11:23 182.00 182.00 181.90 181.90 0.3K
11:32 181.60 181.60 181.60 181.60 0.1K
11:33 181.10 181.10 181.10 181.10 0.2K
11:44 181.10 181.10 181.10 181.10 0.1K
11:45 181.20 181.20 181.20 181.20 0.2K
11:52 181.00 181.00 181.00 181.00 0.0K
11:53 181.20 181.40 181.20 181.40 0.6K
11:54 181.20 181.20 181.20 181.20 0.3K
12:07 181.50 181.50 181.50 181.50 0.7K
12:08 181.70 181.80 181.70 181.80 0.3K
12:18 182.00 182.00 182.00 182.00 0.5K
12:26 181.90 181.90 181.90 181.90 0.0K
12:29 182.30 182.30 181.90 181.90 0.4K
12:36 181.90 181.90 181.90 181.90 0.3K
12:41 181.80 181.80 181.80 181.80 0.4K
12:43 182.00 182.00 182.00 182.00 0.1K
12:44 181.60 181.60 181.60 181.60 0.2K
12:45 181.50 181.50 181.50 181.50 0.0K
12:48 181.50 181.50 181.50 181.50 0.0K
12:50 181.80 181.80 181.80 181.80 0.0K
12:52 181.50 181.50 181.50 181.50 0.0K
12:54 181.90 181.90 181.90 181.90 0.4K
13:00 181.50 181.50 181.50 181.50 0.0K
13:01 181.60 181.60 181.60 181.60 0.0K
13:02 181.60 181.70 181.60 181.70 0.3K
13:11 181.40 181.40 181.40 181.40 0.0K
13:16 181.90 181.90 181.90 181.90 0.6K
13:18 182.00 182.00 182.00 182.00 0.0K
13:22 181.60 181.60 181.60 181.60 0.0K
13:26 181.60 181.60 181.60 181.60 0.0K
13:29 182.10 182.10 182.10 182.10 0.6K
13:30 181.70 181.70 181.70 181.70 0.0K
13:38 181.20 181.20 181.20 181.20 0.0K
13:42 181.20 181.20 181.00 181.00 0.9K
13:52 181.00 181.00 181.00 181.00 0.0K
13:55 181.60 181.60 181.60 181.60 0.1K
13:57 181.00 181.00 181.00 181.00 0.1K
14:03 181.00 181.00 181.00 181.00 0.2K
14:04 180.80 180.80 180.70 180.70 0.1K
14:05 181.00 181.00 181.00 181.00 0.3K
14:11 181.00 181.00 181.00 181.00 0.1K
14:17 180.90 180.90 180.60 180.60 0.1K
14:19 180.90 181.00 180.90 181.00 0.1K
14:20 180.70 180.70 180.40 180.40 0.3K
14:21 180.10 180.10 180.10 180.10 0.0K
14:22 180.10 180.60 180.10 180.60 0.2K
14:30 180.60 180.60 180.60 180.60 1.2K
14:31 180.20 180.20 180.10 180.10 0.2K
14:32 179.80 179.80 179.00 179.00 1.7K
14:34 178.70 178.70 178.70 178.70 1.8K
14:39 178.40 178.40 178.40 178.40 0.5K
14:41 178.40 178.40 178.20 178.20 0.6K
14:43 178.40 178.70 178.40 178.70 0.9K
14:44 178.40 178.40 178.40 178.40 0.0K
14:46 178.40 178.40 178.40 178.40 0.0K
14:47 178.60 178.60 178.60 178.60 0.1K
14:48 178.50 178.50 178.50 178.50 0.1K
14:53 178.30 178.40 178.30 178.40 0.7K
14:55 178.50 178.50 178.50 178.50 0.6K
14:58 178.30 178.30 178.30 178.30 0.3K
14:59 178.20 178.20 178.20 178.20 0.1K
15:00 178.10 178.30 178.10 178.30 1.1K
15:02 178.20 178.20 178.10 178.20 0.5K
15:07 178.30 178.30 178.30 178.30 0.2K
15:08 178.40 178.60 178.40 178.60 1.0K
15:10 178.30 178.30 178.10 178.10 2.4K
15:13 178.30 178.30 178.30 178.30 0.5K
15:14 177.90 177.90 177.90 177.90 1.3K
15:15 177.70 177.70 177.70 177.70 0.8K
15:16 177.80 177.90 177.80 177.90 0.2K
15:18 177.80 177.80 177.80 177.80 0.3K
15:19 177.90 177.90 177.70 177.70 1.0K
15:20 177.50 177.50 177.50 177.50 0.1K
15:22 177.70 177.70 177.70 177.70 0.0K
15:23 177.80 177.80 177.80 177.80 0.1K
15:27 177.50 177.50 177.50 177.50 0.3K
15:31 177.10 177.40 177.10 177.40 0.5K
15:32 177.80 177.80 177.80 177.80 0.5K
15:33 177.60 177.60 177.60 177.60 0.0K
15:34 177.70 177.70 177.70 177.70 0.0K
15:35 177.70 177.90 177.70 177.90 1.5K
15:36 178.10 178.10 177.80 177.80 0.3K
15:37 178.30 178.30 178.30 178.30 0.2K
15:38 178.40 178.40 178.40 178.40 0.0K
15:39 178.40 178.40 178.40 178.40 0.2K
15:41 178.00 178.00 178.00 178.00 0.0K
15:42 178.00 178.00 178.00 178.00 0.2K
15:45 177.90 177.90 177.90 177.90 0.2K
15:47 178.20 178.40 178.20 178.40 0.9K
15:49 178.50 178.50 178.50 178.50 0.1K
15:52 178.60 178.60 178.50 178.50 0.2K
15:53 178.60 179.00 178.60 179.00 0.3K
15:54 178.80 178.80 178.80 178.80 0.4K
16:02 179.30 179.30 179.30 179.30 0.1K
16:06 179.30 179.30 179.30 179.30 0.2K
16:13 178.70 178.70 178.70 178.70 0.0K
16:18 178.60 178.60 178.60 178.60 0.0K
16:24 178.50 178.50 178.50 178.50 0.0K
16:27 178.10 178.10 178.10 178.10 0.0K
16:29 178.50 178.50 178.50 178.50 0.0K
16:36 178.60 178.60 178.60 178.60 0.5K
16:37 178.50 178.50 178.50 178.50 0.2K
16:38 178.80 178.80 178.80 178.80 0.7K
16:39 178.80 178.80 178.80 178.80 0.1K
16:40 179.10 179.10 179.10 179.10 0.4K
16:44 179.10 179.20 179.10 179.20 0.2K
16:46 179.40 179.40 179.40 179.40 0.2K
16:47 179.50 179.60 179.50 179.60 0.1K
16:53 179.60 179.60 179.60 179.60 0.2K
16:55 179.80 179.80 179.60 179.60 0.1K
16:59 179.70 179.70 179.70 179.70 0.1K
17:05 179.50 179.70 179.40 179.40 2.7K
17:06 179.30 179.70 179.30 179.60 0.4K
17:07 179.90 179.90 179.70 179.70 0.1K
17:11 179.60 179.60 179.60 179.60 0.3K
17:16 179.40 179.40 179.40 179.40 0.0K
17:17 179.50 179.50 179.40 179.40 0.1K
17:20 179.60 179.60 179.60 179.60 0.5K
17:22 179.80 179.80 179.30 179.30 3.7K
17:23 179.50 179.90 179.50 179.80 1.5K
17:24 179.60 179.60 179.60 179.60 0.1K
17:30 179.80 179.80 179.80 179.80 16.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 175.00 179.50 174.00 174.90 0.1M
2025-09-26 168.00 174.90 167.30 174.20 0.1M
2025-09-25 172.10 172.40 165.80 167.90 0.1M
2025-09-24 175.00 175.40 171.70 172.00 0.1M
2025-09-23 179.60 183.00 175.60 175.90 0.1M
2025-09-22 183.10 185.50 177.10 179.80 0.1M
2025-09-19 180.00 185.00 178.50 183.20 0.2M
2025-09-18 177.10 182.50 176.00 180.70 0.2M
2025-09-17 173.50 178.30 172.60 176.10 0.1M
2025-09-16 176.00 177.60 172.10 172.80 0.1M
2025-09-15 175.60 182.70 174.80 175.10 0.1M
2025-09-12 178.00 179.70 173.40 175.80 0.1M
2025-09-11 178.20 180.60 176.10 177.20 0.2M
2025-09-10 172.40 181.70 172.00 175.10 0.2M
2025-09-09 173.10 176.30 169.40 172.40 0.3M
2025-09-08 169.20 173.90 167.20 173.40 0.3M
2025-09-05 167.90 170.50 165.00 169.60 0.5M
2025-09-04 166.40 168.30 163.20 163.90 0.2M
2025-09-03 171.00 172.90 166.30 166.30 0.2M
2025-09-02 177.80 179.70 168.90 169.40 0.6M
2025-09-01 167.20 179.30 166.40 177.00 0.3M
2025-08-29 175.40 175.40 167.70 167.70 0.3M
2025-08-28 175.20 177.90 174.50 175.00 0.2M
2025-08-27 176.70 177.30 171.10 174.50 0.5M
2025-08-26 179.30 183.30 175.40 177.30 0.5M
2025-08-25 181.60 186.20 179.00 179.20 0.2M
2025-08-22 178.00 182.20 174.50 182.20 0.2M
2025-08-21 178.30 180.80 175.90 177.70 0.1M
2025-08-20 183.50 183.50 177.30 178.30 0.1M
2025-08-19 182.20 185.40 180.40 183.60 0.1M
2025-08-18 183.40 185.50 179.20 181.80 0.1M
2025-08-15 186.90 188.60 183.00 183.80 0.1M
2025-08-14 178.00 186.80 176.30 186.80 0.4M
2025-08-13 183.40 186.20 178.40 178.80 0.2M
2025-08-12 183.50 185.00 179.70 183.10 0.1M
2025-08-11 189.10 190.50 182.80 184.00 0.1M
2025-08-08 193.30 193.30 188.80 188.80 0.1M
2025-08-07 194.20 194.50 188.70 190.90 0.4M
2025-08-06 196.70 199.00 193.60 194.70 0.1M
2025-08-05 197.70 199.00 193.30 196.70 0.2M
2025-08-04 197.40 200.40 195.00 196.90 0.1M
2025-08-01 200.20 201.40 195.00 197.40 0.1M
2025-07-31 203.20 205.80 199.10 200.20 0.1M
2025-07-30 198.20 208.00 196.20 203.20 0.2M
2025-07-29 198.20 198.20 198.20 198.20 0.9M
2025-07-28 227.20 231.20 219.40 220.80 0.1M
2025-07-25 226.40 227.80 221.60 223.80 0.0M
2025-07-24 220.20 230.00 220.00 226.60 0.1M
2025-07-23 215.20 222.20 215.20 217.80 0.1M
2025-07-22 216.20 218.60 209.20 213.80 0.1M
2025-07-21 213.60 224.40 213.60 216.20 0.1M
2025-07-18 212.20 214.20 207.40 212.40 0.2M
2025-07-17 220.00 220.00 212.00 212.00 0.2M
2025-07-16 224.60 227.20 218.40 218.60 0.1M
2025-07-15 219.00 232.60 215.00 223.40 0.3M
2025-07-14 209.00 224.80 206.60 216.00 0.7M
2025-07-11 237.80 238.00 201.40 201.40 1.4M
2025-07-10 289.40 299.60 289.40 299.20 0.0M
2025-07-09 286.20 293.00 283.00 289.40 0.1M
2025-07-08 288.20 291.20 277.00 286.20 0.1M
2025-07-07 292.40 293.60 287.80 288.00 0.1M
2025-07-04 292.00 295.00 286.20 292.40 0.0M
2025-07-03 284.60 293.00 284.60 290.60 0.0M
2025-07-02 286.00 287.00 279.20 284.80 0.1M
2025-07-01 281.20 287.60 280.40 287.20 0.0M
2025-06-30 290.80 290.80 282.40 282.80 0.0M
2025-06-27 283.60 291.00 280.20 290.00 0.1M
2025-06-26 277.40 287.60 276.00 282.20 0.1M
2025-06-25 284.00 286.60 278.00 278.80 0.0M
2025-06-24 285.40 290.40 281.00 284.60 0.1M
2025-06-23 278.60 278.60 272.00 275.60 0.1M
2025-06-19 277.00 282.00 276.20 279.40 0.1M
2025-06-18 275.60 281.60 266.20 279.20 0.1M
2025-06-17 295.00 295.00 275.00 277.00 0.1M
2025-06-16 297.20 300.00 293.00 295.60 0.0M
2025-06-13 295.60 300.60 294.40 298.20 0.1M
2025-06-12 311.00 315.80 300.20 301.80 0.1M
2025-06-11 319.00 320.40 310.60 319.00 0.1M
2025-06-10 310.60 319.20 309.40 317.80 0.1M
2025-06-09 316.20 321.00 309.80 311.00 0.1M
2025-06-05 315.20 322.40 315.20 318.00 0.1M
2025-06-04 310.20 316.40 306.80 316.00 0.1M
2025-06-03 300.60 311.00 295.80 310.20 0.1M
2025-06-02 300.00 305.60 295.00 299.00 0.1M
2025-05-30 310.20 310.80 303.60 306.40 0.1M
2025-05-28 311.20 313.00 309.00 310.40 0.0M
2025-05-27 318.20 320.40 309.00 310.00 0.1M
2025-05-26 308.40 318.00 307.40 317.80 0.1M
2025-05-23 303.00 311.80 292.00 302.20 0.1M
2025-05-22 315.00 315.00 300.40 303.00 0.2M
2025-05-21 322.20 322.20 308.80 317.20 0.1M
2025-05-20 321.60 324.60 314.00 321.40 0.1M
2025-05-19 320.00 322.60 316.00 318.60 0.0M
2025-05-16 321.80 325.60 318.20 321.00 0.0M
2025-05-15 330.60 332.00 319.00 319.60 0.1M
2025-05-14 324.60 338.00 324.00 333.00 0.1M
2025-05-13 327.40 330.00 321.20 324.60 0.0M
2025-05-12 315.60 328.40 312.20 327.60 0.1M
2025-05-09 306.20 315.20 303.00 312.40 0.1M
2025-05-08 303.00 306.40 302.00 303.60 0.1M
2025-05-07 307.20 308.60 300.20 301.60 0.0M
2025-05-06 318.00 318.00 306.20 309.00 0.0M
2025-05-05 323.00 327.00 315.60 315.60 0.0M
2025-05-02 318.40 323.80 310.60 321.20 0.1M
2025-04-30 310.00 319.40 308.20 319.20 0.1M
2025-04-29 304.60 310.00 300.60 308.60 0.1M
2025-04-28 299.60 315.60 299.00 300.00 0.1M
2025-04-25 316.00 322.20 300.60 303.00 0.2M
2025-04-24 303.20 328.20 277.00 313.80 0.4M
2025-04-23 280.00 300.00 277.40 293.60 0.3M
2025-04-22 278.00 278.00 267.60 276.00 0.1M
2025-04-17 281.40 282.00 276.40 279.40 0.0M
2025-04-16 275.00 281.40 269.80 279.80 0.1M
2025-04-15 278.40 284.60 276.40 280.60 0.1M
2025-04-14 279.00 279.00 271.00 277.60 0.1M
2025-04-11 274.00 275.60 261.20 269.60 0.1M
2025-04-10 297.60 297.60 271.80 272.60 0.3M
2025-04-09 261.20 274.00 257.80 265.00 0.2M
2025-04-08 255.00 284.00 253.40 274.80 0.4M
2025-04-07 239.40 270.60 238.20 248.60 0.2M
2025-04-04 276.00 282.50 255.00 261.00 0.3M
2025-04-03 275.00 289.00 273.50 278.00 0.2M
2025-04-02 287.00 289.00 274.00 283.00 0.2M
2025-04-01 285.50 294.50 281.00 291.50 0.3M
2025-03-31 297.50 297.50 278.00 281.50 0.4M
2025-03-28 311.00 312.00 297.00 299.50 0.2M
2025-03-27 324.00 324.00 310.00 311.50 0.1M
2025-03-26 340.00 344.50 324.00 326.50 0.1M
2025-03-25 367.50 367.50 322.00 331.00 0.5M
2025-03-24 397.00 402.00 379.50 381.00 0.1M
2025-03-21 414.00 414.00 392.50 392.50 0.8M
2025-03-20 412.50 420.00 404.50 413.00 0.0M
2025-03-19 417.00 417.00 401.50 410.50 0.1M
2025-03-18 414.00 419.50 411.50 416.50 0.0M
2025-03-17 405.00 415.50 404.50 412.00 0.1M
2025-03-14 390.00 406.50 390.00 405.00 0.1M
2025-03-13 394.00 397.00 387.00 391.00 0.0M
2025-03-12 390.00 396.50 387.50 395.50 0.1M
2025-03-11 394.50 399.50 386.50 386.50 0.1M
2025-03-10 410.50 414.50 391.00 393.00 0.0M
2025-03-07 405.00 416.00 401.50 410.00 0.0M
2025-03-06 416.00 418.00 407.50 410.00 0.0M
2025-03-05 416.50 423.50 414.00 415.00 0.1M
2025-03-04 426.00 428.00 405.50 405.50 0.0M
2025-03-03 442.00 444.50 428.00 428.00 0.0M
2025-02-28 439.50 447.00 437.00 444.00 0.0M
2025-02-27 438.50 444.50 432.00 441.50 0.0M
2025-02-26 438.50 444.00 433.50 438.00 0.1M
2025-02-25 450.50 457.50 433.50 435.50 0.1M
2025-02-24 458.00 460.50 449.00 452.50 0.0M
2025-02-21 463.00 468.00 457.50 458.50 0.0M
2025-02-20 466.50 466.50 457.00 463.50 0.0M
2025-02-19 473.00 476.50 459.50 465.50 0.1M
2025-02-18 471.00 479.00 467.50 472.50 0.0M
2025-02-17 477.50 481.00 467.50 471.00 0.0M
2025-02-14 474.00 480.00 471.50 477.00 0.0M
2025-02-13 460.00 473.50 460.00 473.50 0.0M
2025-02-12 475.00 475.00 454.50 457.50 0.0M
2025-02-11 472.00 476.00 468.00 472.50 0.0M
2025-02-10 466.00 477.00 464.00 471.50 0.0M
2025-02-07 482.00 482.50 463.00 465.50 0.0M
2025-02-06 477.00 486.00 477.00 482.00 0.0M
2025-02-05 467.00 475.00 459.50 475.00 0.0M
2025-02-04 466.00 473.00 458.00 467.00 0.0M
2025-02-03 450.00 468.50 450.00 467.50 0.1M
2025-01-31 469.00 472.00 461.50 466.00 0.1M
2025-01-30 456.00 477.00 456.00 470.00 0.1M
2025-01-29 445.00 458.00 436.50 458.00 0.2M
2025-01-28 472.50 479.50 439.00 440.00 0.3M
2025-01-27 421.00 421.00 409.00 419.00 0.1M
2025-01-24 425.50 428.00 415.50 425.50 0.1M
2025-01-23 416.00 430.00 412.00 424.50 0.1M
2025-01-22 447.00 449.00 416.00 417.00 0.1M
2025-01-21 445.00 451.00 441.00 449.50 0.0M
2025-01-20 444.00 448.50 438.50 445.00 0.0M
2025-01-17 445.50 450.50 441.50 444.00 0.0M
2025-01-16 440.50 450.50 436.00 447.00 0.1M
2025-01-15 453.50 463.00 436.50 439.50 0.1M
2025-01-14 475.00 483.50 473.00 475.50 0.0M
2025-01-13 489.00 489.00 475.00 475.00 0.0M
2025-01-10 494.00 500.00 489.00 490.00 0.0M
2025-01-09 502.00 502.00 489.00 493.50 0.0M
2025-01-08 491.00 507.00 490.50 502.00 0.0M
2025-01-07 499.00 519.00 489.50 491.50 0.0M
2025-01-03 513.00 513.00 500.00 502.00 0.0M
2025-01-02 490.50 513.00 489.50 513.00 0.1M