UK markets closed

Xvivo Perfusion AB (publ) (0RKL.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
519.03-14.46 (-2.71%)
At close: 06:30PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024526.00528.00516.00519.03519.0323,909
22 Jul 2024537.00539.00530.00533.49533.49795
19 Jul 2024544.00545.00533.00540.36540.366,101
18 Jul 2024524.00538.00522.00529.00529.004,856
17 Jul 2024514.00528.00514.00521.79521.79850
16 Jul 2024510.00513.00509.00510.55510.55807
15 Jul 2024518.00518.00502.00508.97508.971,290
12 Jul 2024474.00513.00474.00506.58506.582,835
11 Jul 2024411.50416.00406.00414.20414.201,147
10 Jul 2024420.50420.50415.00416.00416.00825
09 Jul 2024423.00425.50415.00415.50415.50476
08 Jul 2024410.50421.50410.50419.50419.50453
05 Jul 2024404.50410.00403.50406.50406.50392
04 Jul 2024405.00409.00404.00405.50405.50583
03 Jul 2024410.50411.00405.00406.50406.50251
02 Jul 2024409.50409.50407.00407.50407.5094
01 Jul 2024414.00418.50414.00418.50418.50182
28 Jun 2024416.50419.00413.50415.50415.502,767
27 Jun 2024417.00420.50415.00415.50415.501,252
26 Jun 2024421.50422.00416.50419.00419.00887
25 Jun 2024414.00420.00414.00420.00420.00204
24 Jun 2024417.50421.00413.50418.50418.5016,011
21 Jun 2024------
20 Jun 2024426.00433.00419.00423.50423.5027,546
19 Jun 2024429.00430.00427.00429.00429.00275
18 Jun 2024434.00443.00430.50430.50430.50580
17 Jun 2024433.00436.50428.50428.50428.50335
14 Jun 2024447.00447.00432.00432.50432.50866
13 Jun 2024459.00459.00441.50443.90443.902,259
12 Jun 2024456.00456.50448.00453.50453.50377
11 Jun 2024447.00453.00446.00453.00453.004,723
10 Jun 2024454.50454.50446.50447.50447.50600
07 Jun 2024449.00453.50449.00453.00453.00427
06 Jun 2024------
05 Jun 2024437.50442.00436.50442.00442.00276
04 Jun 2024438.50438.50431.00436.00436.00536
03 Jun 2024442.00444.50434.50436.50436.50528
31 May 2024435.50439.50431.00431.00431.00219
30 May 2024420.00432.00419.00430.50430.50478
29 May 2024411.00430.00411.00420.50420.501,311
28 May 2024388.50391.50388.50391.50391.5092
24 May 2024397.50402.00397.50399.50399.50789
23 May 2024398.00410.50398.00402.50402.50239
22 May 2024407.00407.00403.50406.50406.50291
21 May 2024406.00407.50402.00405.50405.50492
20 May 2024394.00406.50394.00404.50404.501,010
17 May 2024391.00395.50391.00392.50392.50166
16 May 2024392.00396.50391.50395.00395.001,936
15 May 2024389.50393.50384.00393.50393.50787
14 May 2024386.00391.00386.00390.00390.00396
13 May 2024379.00383.00374.50383.00383.0018,732
10 May 2024383.00384.00373.75381.25381.251,190
09 May 2024------
08 May 2024377.00381.00377.00381.00381.00209
07 May 2024370.50376.00369.00376.00376.00715
03 May 2024375.00378.50373.00374.50374.50806
02 May 2024385.50385.50371.00371.00371.001,021
01 May 2024------
30 Apr 2024379.50384.00375.50378.98378.982,028
29 Apr 2024373.50379.00365.50376.50376.501,834
26 Apr 2024369.00376.50361.50373.00373.003,198
25 Apr 2024367.00368.50347.00354.75354.75215,625
24 Apr 2024367.50381.50366.77373.83373.8319,609
23 Apr 2024316.50321.02312.00316.11316.112,751
22 Apr 2024315.00315.00313.50314.02314.02541
19 Apr 2024317.50321.00314.00316.50316.501,392
18 Apr 2024324.00324.50317.50320.00320.001,282
17 Apr 2024324.50328.50322.50328.00328.001,181
16 Apr 2024328.00333.50322.50329.99329.992,481
15 Apr 2024331.50338.00327.50332.42332.422,921
12 Apr 2024328.00331.00323.50323.50323.501,413
11 Apr 2024285.50321.00285.50308.01308.0111,518
10 Apr 2024286.00294.00284.00287.00287.006,214
09 Apr 2024282.50286.00280.00281.00281.002,489
08 Apr 2024285.00285.50274.00281.00281.002,129
05 Apr 2024272.00287.50271.00280.00280.004,004
04 Apr 2024268.00271.00264.50271.00271.00972
03 Apr 2024264.00266.50263.68264.50264.501,665
02 Apr 2024278.00278.00265.00266.00266.002,133
28 Mar 2024273.50275.03272.50275.00275.001,044
27 Mar 2024274.50277.00274.00275.00275.003,601
26 Mar 2024275.00276.50273.02274.50274.501,574
25 Mar 2024276.00277.00274.00275.13275.131,051
22 Mar 2024279.00282.50278.52279.12279.122,570
21 Mar 2024279.50282.50279.50282.50282.503,396
20 Mar 2024267.50273.50267.00271.84271.842,230
19 Mar 2024271.50275.50267.50275.03275.0319,375
18 Mar 2024278.00280.50275.48276.98276.98848
15 Mar 2024281.50282.50276.48276.48276.48411
14 Mar 2024285.00289.47280.50281.03281.0314,470
13 Mar 2024279.50281.00278.00280.47280.4713,172
12 Mar 2024286.00286.00279.00279.50279.50113
11 Mar 2024289.00290.50284.02284.02284.0214,792
08 Mar 2024287.50287.50287.50287.50287.502,021
07 Mar 2024277.50286.74277.50286.62286.621,809
06 Mar 2024275.50281.50271.01280.53280.53474
05 Mar 2024272.00275.50267.02272.92272.922,557
04 Mar 2024280.50280.50275.48278.95278.95568
01 Mar 2024269.00282.00269.00276.31276.313,042
29 Feb 2024257.00270.00257.00261.02261.025,912
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...