OMX:XVIVO
Xvivo Perfusion AB (publ) Stock Price (Quote)
kr378.00
+7.50 (+2.02%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | kr261.50 | kr388.50 | Friday, 3rd May 2024 XVIVO.ST stock ended at kr378.00. This is 2.02% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.15% from a day low at kr372.00 to a day high of kr380.00. |
| 90 days | kr252.50 | kr388.50 | |
| 52 weeks | kr205.50 | kr388.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | kr380.00 | kr380.00 | kr372.00 | kr378.00 | 83 930 |
| May 02, 2024 | kr384.00 | kr388.50 | kr367.00 | kr370.50 | 64 307 |
| Apr 30, 2024 | kr378.50 | kr385.00 | kr373.50 | kr379.00 | 37 621 |
| Apr 29, 2024 | kr372.50 | kr380.00 | kr365.00 | kr377.00 | 46 780 |
| Apr 26, 2024 | kr361.50 | kr377.00 | kr361.00 | kr373.00 | 64 038 |
| Apr 25, 2024 | kr362.50 | kr370.50 | kr343.50 | kr356.50 | 107 553 |
| Apr 24, 2024 | kr351.50 | kr378.50 | kr351.50 | kr368.50 | 250 812 |
| Apr 23, 2024 | kr314.00 | kr322.50 | kr311.50 | kr321.00 | 28 142 |
| Apr 22, 2024 | kr316.50 | kr321.00 | kr312.00 | kr314.00 | 19 297 |
| Apr 19, 2024 | kr318.00 | kr323.00 | kr314.00 | kr316.50 | 27 128 |
| Apr 18, 2024 | kr327.00 | kr327.00 | kr317.00 | kr321.00 | 40 414 |
| Apr 17, 2024 | kr324.50 | kr330.50 | kr320.00 | kr328.00 | 28 473 |
| Apr 16, 2024 | kr328.00 | kr333.50 | kr322.50 | kr324.50 | 94 603 |
| Apr 15, 2024 | kr324.00 | kr338.50 | kr323.00 | kr332.00 | 71 053 |
| Apr 12, 2024 | kr322.00 | kr333.00 | kr322.00 | kr323.50 | 89 823 |
| Apr 11, 2024 | kr285.50 | kr322.50 | kr284.50 | kr319.00 | 213 467 |
| Apr 10, 2024 | kr283.00 | kr295.00 | kr279.00 | kr285.50 | 65 576 |
| Apr 09, 2024 | kr284.00 | kr288.00 | kr279.00 | kr281.00 | 28 172 |
| Apr 08, 2024 | kr281.00 | kr288.00 | kr273.00 | kr284.50 | 46 714 |
| Apr 05, 2024 | kr271.00 | kr287.50 | kr270.50 | kr280.00 | 74 626 |
| Apr 04, 2024 | kr264.50 | kr272.00 | kr263.00 | kr271.00 | 88 234 |
| Apr 03, 2024 | kr266.00 | kr268.50 | kr261.50 | kr264.50 | 56 870 |
| Apr 02, 2024 | kr276.00 | kr278.50 | kr264.50 | kr266.50 | 56 901 |
| Mar 28, 2024 | kr275.00 | kr276.50 | kr271.50 | kr275.00 | 8 882 |
| Mar 27, 2024 | kr273.00 | kr277.00 | kr273.00 | kr275.00 | 13 595 |
