Nasdaq Stockholm · XVIVO · stock
Xvivo Perfusion AB (publ) (XVIVO) stock price history
Every Nasdaq Stockholm trading session of Xvivo Perfusion AB (publ) from Oct 8, 2012 to Nov 13, 2026: 3,536 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XVIVO adjusted close, 2012 to 2026
- SEK 539.00
- All time high, 2024
- SEK 314.80
- 52 week high, SEK 160.10 low
- 3,536
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
XVIVO key facts
- Xvivo Perfusion AB (publ) (XVIVO) closed at SEK 206.00 on Nov 13, 2026 on Nasdaq Stockholm.
- XVIVO's all time high close is SEK 539.00, set on Jul 19, 2024; its all time low close is SEK 18.30 on Feb 18, 2013.
- XVIVO's 52 week range is SEK 160.10 to SEK 314.80.
- XVIVO returned +23.8% over the year to Nov 13, 2026 and -38.7% over five years.
- Over ten years XVIVO returned +158%, +9.9% a year compounded.
- XVIVO's deepest drawdown was -71.4% from Sep 3, 2021 to Oct 11, 2022.
- DataCedar holds 3,536 daily sessions of XVIVO history from Oct 8, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XVIVO price chart, 2012 to 2026
XVIVO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -33.3% |
| 6 months | -26.7% |
| Year to date | +10.4% |
| 1 year | +23.8% |
| 3 years | -14.2% |
| 5 years | -38.7% |
| 10 years | +157.5% |
| Since Oct 8, 2012 | +984.2% |
| Compound annual growth, 14.1 years | +18.4% |
XVIVO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 539.00 on Jul 19, 2024
- All time low close
- SEK 18.30 on Feb 18, 2013
- 52 week high
- SEK 314.80 on Aug 11, 2026
- 52 week low
- SEK 160.10 on Nov 18, 2025
- Deepest drawdown
- -71.4% from Sep 3, 2021 to Oct 11, 2022, recovered Jun 7, 2024
- Best single session
- +23.8% on Jul 12, 2024
- Worst single session
- -32.7% on Jul 11, 2025
- Volatility, 1 year annualised
- 47.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2012
- 10.8×
- Best calendar year
- 2020, +85%
- Worst calendar year
- 2025, -62%
XVIVO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 8, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 186.40 | SEK 314.80 | SEK 171.80 | SEK 206.00 | +10.4% | 21.7M | 215 |
| 2025 | SEK 490.50 | SEK 519.00 | SEK 160.00 | SEK 186.60 | -61.8% | 34.7M | 249 |
| 2024 | SEK 334.00 | SEK 547.00 | SEK 252.50 | SEK 489.00 | +48.4% | 13.2M | 251 |
| 2023 | SEK 183.00 | SEK 337.00 | SEK 182.40 | SEK 329.50 | +80.1% | 8.3M | 251 |
| 2022 | SEK 276.50 | SEK 312.50 | SEK 127.80 | SEK 183.00 | -34.3% | 8.9M | 253 |
| 2021 | SEK 314.00 | SEK 459.00 | SEK 242.00 | SEK 278.50 | -11.3% | 7.1M | 253 |
| 2020 | SEK 171.00 | SEK 332.00 | SEK 70.30 | SEK 314.00 | +84.7% | 11.9M | 252 |
| 2019 | SEK 132.00 | SEK 202.00 | SEK 126.40 | SEK 170.00 | +28.8% | 8.6M | 247 |
| 2018 | SEK 94.00 | SEK 169.00 | SEK 82.00 | SEK 132.00 | +40.4% | 9.1M | 252 |
| 2017 | SEK 90.50 | SEK 108.00 | SEK 78.25 | SEK 94.00 | +6.8% | 7.1M | 253 |
| 2016 | SEK 57.75 | SEK 97.75 | SEK 41.70 | SEK 88.00 | +50.4% | 5.7M | 253 |
| 2015 | SEK 33.80 | SEK 61.00 | SEK 33.50 | SEK 58.50 | +70.6% | 4.7M | 251 |
| 2014 | SEK 35.50 | SEK 50.00 | SEK 29.80 | SEK 34.30 | +2.4% | 7.2M | 249 |
| 2013 | SEK 20.40 | SEK 34.20 | SEK 16.70 | SEK 33.50 | +65.8% | 7.3M | 250 |
| 2012 | SEK 19.80 | SEK 27.80 | SEK 18.00 | SEK 20.20 | n/a | 5.7M | 57 |
XVIVO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 206.00 | +0.5% |
| October 2026 | SEK 205.00 | -6.9% |
| September 2026 | SEK 220.20 | -16.5% |
| August 2026 | SEK 263.80 | 0.0% |
| July 2026 | SEK 263.80 | +1.6% |
| June 2026 | SEK 259.60 | -6.2% |
| May 2026 | SEK 276.80 | +0.9% |
| April 2026 | SEK 274.40 | +19.8% |
| March 2026 | SEK 229.00 | +22.1% |
| February 2026 | SEK 187.50 | -16.7% |
| January 2026 | SEK 225.20 | +20.7% |
| December 2025 | SEK 186.60 | +0.6% |
About the XVIVO data
Daily bars. 3,536 sessions from Oct 8, 2012 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AXVIVO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
XVIVO share price history
