Xvivo Perfusion AB (publ) (0RKL.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:04PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 369.00 | 376.50 | 369.00 | 373.00 | 373.00 | 1,072 |
| 25 Apr 2024 | 367.00 | 368.50 | 347.00 | 354.75 | 354.75 | 215,625 |
| 24 Apr 2024 | 367.50 | 381.50 | 366.77 | 373.83 | 373.83 | 19,609 |
| 23 Apr 2024 | 316.50 | 321.02 | 312.00 | 316.11 | 316.11 | 2,751 |
| 22 Apr 2024 | 315.00 | 315.00 | 313.50 | 314.02 | 314.02 | 541 |
| 19 Apr 2024 | 317.50 | 321.00 | 314.00 | 316.50 | 316.50 | 1,392 |
| 18 Apr 2024 | 324.00 | 324.50 | 317.50 | 320.00 | 320.00 | 1,282 |
| 17 Apr 2024 | 324.50 | 328.50 | 322.50 | 328.00 | 328.00 | 1,181 |
| 16 Apr 2024 | 328.00 | 333.50 | 322.50 | 329.99 | 329.99 | 2,481 |
| 15 Apr 2024 | 331.50 | 338.00 | 327.50 | 332.42 | 332.42 | 2,921 |
| 12 Apr 2024 | 328.00 | 331.00 | 323.50 | 323.50 | 323.50 | 1,413 |
| 11 Apr 2024 | 285.50 | 321.00 | 285.50 | 308.01 | 308.01 | 11,518 |
| 10 Apr 2024 | 286.00 | 294.00 | 284.00 | 287.00 | 287.00 | 6,214 |
| 09 Apr 2024 | 282.50 | 286.00 | 280.00 | 281.00 | 281.00 | 2,489 |
| 08 Apr 2024 | 285.00 | 285.50 | 274.00 | 281.00 | 281.00 | 2,129 |
| 05 Apr 2024 | 272.00 | 287.50 | 271.00 | 280.00 | 280.00 | 4,004 |
| 04 Apr 2024 | 268.00 | 271.00 | 264.50 | 271.00 | 271.00 | 972 |
| 03 Apr 2024 | 264.00 | 266.50 | 263.68 | 264.50 | 264.50 | 1,665 |
| 02 Apr 2024 | 278.00 | 278.00 | 265.00 | 266.00 | 266.00 | 2,133 |
| 28 Mar 2024 | 273.50 | 275.03 | 272.50 | 275.00 | 275.00 | 1,044 |
| 27 Mar 2024 | 274.50 | 277.00 | 274.00 | 275.00 | 275.00 | 3,601 |
| 26 Mar 2024 | 275.00 | 276.50 | 273.02 | 274.50 | 274.50 | 1,574 |
| 25 Mar 2024 | 276.00 | 277.00 | 274.00 | 275.13 | 275.13 | 1,051 |
| 22 Mar 2024 | 279.00 | 282.50 | 278.52 | 279.12 | 279.12 | 2,570 |
| 21 Mar 2024 | 279.50 | 282.50 | 279.50 | 282.50 | 282.50 | 3,396 |
| 20 Mar 2024 | 267.50 | 273.50 | 267.00 | 271.84 | 271.84 | 2,230 |
| 19 Mar 2024 | 271.50 | 275.50 | 267.50 | 275.03 | 275.03 | 19,375 |
| 18 Mar 2024 | 278.00 | 280.50 | 275.48 | 276.98 | 276.98 | 848 |
| 15 Mar 2024 | 281.50 | 282.50 | 276.48 | 276.48 | 276.48 | 411 |
| 14 Mar 2024 | 285.00 | 289.47 | 280.50 | 281.03 | 281.03 | 14,470 |
| 13 Mar 2024 | 279.50 | 281.00 | 278.00 | 280.47 | 280.47 | 13,172 |
| 12 Mar 2024 | 286.00 | 286.00 | 279.00 | 279.50 | 279.50 | 113 |
| 11 Mar 2024 | 289.00 | 290.50 | 284.02 | 284.02 | 284.02 | 14,792 |
| 08 Mar 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 2,021 |
| 07 Mar 2024 | 277.50 | 286.74 | 277.50 | 286.62 | 286.62 | 1,809 |
| 06 Mar 2024 | 275.50 | 281.50 | 271.01 | 280.53 | 280.53 | 474 |
| 05 Mar 2024 | 272.00 | 275.50 | 267.02 | 272.92 | 272.92 | 2,557 |
| 04 Mar 2024 | 280.50 | 280.50 | 275.48 | 278.95 | 278.95 | 568 |
| 01 Mar 2024 | 269.00 | 282.00 | 269.00 | 276.31 | 276.31 | 3,042 |
| 29 Feb 2024 | 257.00 | 270.00 | 257.00 | 261.02 | 261.02 | 5,912 |
| 28 Feb 2024 | 257.50 | 257.50 | 255.00 | 255.55 | 255.55 | 6,725 |
| 27 Feb 2024 | 264.00 | 265.49 | 261.02 | 263.03 | 263.03 | 2,812 |
| 26 Feb 2024 | 256.50 | 263.50 | 256.50 | 261.67 | 261.67 | 11,798 |
| 23 Feb 2024 | 258.50 | 263.22 | 256.50 | 260.01 | 260.01 | 2,270 |
| 22 Feb 2024 | 269.50 | 269.50 | 263.50 | 267.44 | 267.44 | 2,190 |
| 21 Feb 2024 | 271.50 | 272.02 | 269.44 | 270.43 | 270.43 | 871 |
| 20 Feb 2024 | 283.00 | 284.00 | 273.01 | 281.56 | 281.56 | 3,142 |
| 19 Feb 2024 | 274.00 | 279.00 | 272.01 | 272.01 | 272.01 | 1,148 |
| 16 Feb 2024 | 279.00 | 279.00 | 276.98 | 276.98 | 276.98 | 896 |
| 15 Feb 2024 | 270.00 | 270.02 | 270.00 | 270.02 | 270.02 | 343 |
| 14 Feb 2024 | 276.50 | 276.50 | 272.50 | 273.94 | 273.94 | 2,834 |
| 13 Feb 2024 | 274.50 | 274.50 | 271.00 | 272.97 | 272.97 | 552 |
| 12 Feb 2024 | 265.50 | 272.03 | 265.50 | 271.04 | 271.04 | 147,367 |
| 09 Feb 2024 | 271.00 | 271.50 | 268.50 | 269.65 | 269.65 | 516 |
| 08 Feb 2024 | 273.00 | 274.00 | 268.50 | 269.86 | 269.86 | 4,149 |
| 07 Feb 2024 | 265.50 | 271.00 | 265.50 | 268.48 | 268.48 | 2,698 |
| 06 Feb 2024 | 270.50 | 270.50 | 266.00 | 266.79 | 266.79 | 126,485 |
| 05 Feb 2024 | 272.00 | 273.00 | 270.50 | 272.64 | 272.64 | 1,874 |
| 02 Feb 2024 | 281.50 | 283.00 | 271.01 | 274.81 | 274.81 | 1,000 |
| 01 Feb 2024 | 287.00 | 287.00 | 284.47 | 284.52 | 284.52 | 1,805 |
| 31 Jan 2024 | 296.00 | 297.00 | 291.39 | 295.01 | 295.01 | 2,225 |
| 30 Jan 2024 | 302.50 | 304.55 | 300.00 | 302.01 | 302.01 | 4,665 |
| 29 Jan 2024 | 287.00 | 292.98 | 282.50 | 290.13 | 290.13 | 4,123 |
| 26 Jan 2024 | 280.50 | 290.00 | 277.50 | 288.49 | 288.49 | 3,708 |
| 25 Jan 2024 | 288.50 | 296.00 | 273.00 | 287.32 | 287.32 | 6,623 |
| 24 Jan 2024 | 321.50 | 328.03 | 320.00 | 324.53 | 324.53 | 1,584 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 329.50 | 329.50 | 320.00 | 322.04 | 322.04 | 1,699 |
| 19 Jan 2024 | 324.00 | 324.00 | 316.50 | 318.49 | 318.49 | 1,895 |
| 18 Jan 2024 | 338.00 | 338.00 | 324.48 | 324.77 | 324.77 | 4,057 |
| 17 Jan 2024 | 329.00 | 337.50 | 325.00 | 327.84 | 327.84 | 7,637 |
| 16 Jan 2024 | 335.00 | 335.00 | 327.00 | 328.01 | 328.01 | 1,111 |
| 15 Jan 2024 | 333.00 | 337.00 | 333.00 | 336.50 | 336.50 | 4,231 |
| 12 Jan 2024 | 332.00 | 343.52 | 332.00 | 341.84 | 341.84 | 527 |
| 11 Jan 2024 | 332.50 | 333.00 | 327.98 | 332.51 | 332.51 | 1,402 |
| 10 Jan 2024 | 331.00 | 336.50 | 328.00 | 331.56 | 331.56 | 732 |
| 09 Jan 2024 | 329.00 | 335.00 | 328.50 | 334.46 | 334.46 | 147,979 |
| 08 Jan 2024 | 318.50 | 329.00 | 318.50 | 321.50 | 321.50 | 2,535 |
| 05 Jan 2024 | 324.50 | 324.50 | 319.50 | 320.49 | 320.49 | 678 |
| 04 Jan 2024 | 321.00 | 330.02 | 320.50 | 326.49 | 326.49 | 1,516 |
| 03 Jan 2024 | 324.00 | 332.50 | 322.00 | 332.50 | 332.50 | 1,236 |
| 02 Jan 2024 | 330.50 | 334.00 | 327.00 | 329.01 | 329.01 | 2,467 |
| 29 Dec 2023 | 335.50 | 335.50 | 329.52 | 329.52 | 329.52 | 695 |
| 28 Dec 2023 | 320.00 | 328.52 | 320.00 | 328.51 | 328.51 | 1,273 |
| 27 Dec 2023 | 318.00 | 318.02 | 315.50 | 318.02 | 318.02 | 716 |
| 22 Dec 2023 | 318.00 | 319.00 | 317.50 | 317.76 | 317.76 | 2,074 |
| 21 Dec 2023 | 309.50 | 329.00 | 306.00 | 318.20 | 318.20 | 6,272 |
| 20 Dec 2023 | 304.00 | 307.50 | 302.00 | 307.50 | 307.50 | 2,544 |
| 19 Dec 2023 | 303.50 | 307.00 | 301.00 | 301.00 | 301.00 | 2,564 |
| 18 Dec 2023 | 306.00 | 306.00 | 296.00 | 299.00 | 299.00 | 636 |
| 15 Dec 2023 | 301.50 | 306.00 | 300.00 | 303.81 | 303.81 | 5,245 |
| 14 Dec 2023 | 298.50 | 301.85 | 289.97 | 300.43 | 300.43 | 2,334 |
| 13 Dec 2023 | 280.00 | 287.00 | 280.00 | 286.87 | 286.87 | 1,016 |
| 12 Dec 2023 | 281.50 | 281.50 | 276.00 | 277.49 | 277.49 | 412 |
| 11 Dec 2023 | 287.00 | 288.00 | 282.00 | 282.24 | 282.24 | 1,000 |
| 08 Dec 2023 | 283.50 | 289.00 | 279.47 | 285.76 | 285.76 | 461 |
| 07 Dec 2023 | 282.00 | 282.00 | 280.50 | 280.99 | 280.99 | 367 |
| 06 Dec 2023 | 266.50 | 276.50 | 266.50 | 272.26 | 272.26 | 1,453 |
| 05 Dec 2023 | 272.50 | 272.50 | 268.50 | 270.33 | 270.33 | 6,278 |
| 04 Dec 2023 | 279.00 | 279.01 | 271.50 | 272.42 | 272.42 | 2,136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.