Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.100 | 3.330 | 3.010 | 3.250 | 3.250 | 277,302 |
| 2024-08-22 | 3.050 | 3.160 | 3.040 | 3.060 | 3.060 | 136,693 |
| 2024-08-21 | 3.200 | 3.250 | 3.110 | 3.160 | 3.160 | 62,505 |
| 2024-08-20 | 3.070 | 3.290 | 3.050 | 3.190 | 3.190 | 197,694 |
| 2024-08-19 | 2.960 | 3.060 | 2.960 | 3.020 | 3.020 | 16,560 |
| 2024-08-16 | 2.970 | 3.070 | 2.970 | 3.070 | 3.070 | 98,133 |
| 2024-08-15 | 3.070 | 3.090 | 2.980 | 3.020 | 3.020 | 71,488 |
| 2024-08-14 | 2.970 | 3.050 | 2.970 | 3.030 | 3.030 | 41,768 |
| 2024-08-13 | 3.020 | 3.020 | 2.950 | 2.960 | 2.960 | 76,882 |
| 2024-08-12 | 2.900 | 3.050 | 2.900 | 3.040 | 3.040 | 90,953 |
| 2024-08-09 | 2.930 | 2.950 | 2.840 | 2.950 | 2.950 | 78,441 |
| 2024-08-08 | 2.860 | 2.940 | 2.860 | 2.890 | 2.890 | 25,344 |
| 2024-08-07 | 2.950 | 2.950 | 2.860 | 2.880 | 2.880 | 74,804 |
| 2024-08-06 | 2.900 | 2.950 | 2.730 | 2.820 | 2.820 | 71,129 |
| 2024-08-05 | 2.880 | 2.880 | 2.750 | 2.840 | 2.840 | 99,693 |
| 2024-08-02 | 3.010 | 3.030 | 2.940 | 2.960 | 2.960 | 69,879 |
| 2024-08-01 | 3.000 | 3.090 | 2.960 | 3.010 | 3.010 | 102,483 |
| 2024-07-31 | 3.000 | 3.090 | 2.920 | 3.010 | 3.010 | 66,515 |
| 2024-07-30 | 3.070 | 3.140 | 2.940 | 3.010 | 3.010 | 67,467 |
| 2024-07-29 | 2.980 | 3.150 | 2.850 | 3.070 | 3.070 | 286,645 |
| 2024-07-26 | 2.800 | 2.990 | 2.800 | 2.980 | 2.980 | 225,654 |
| 2024-07-24 | 2.890 | 2.890 | 2.800 | 2.890 | 2.890 | 72,226 |
| 2024-07-23 | 2.820 | 2.900 | 2.820 | 2.840 | 2.840 | 132,179 |
| 2024-07-22 | 2.940 | 2.940 | 2.790 | 2.820 | 2.820 | 195,038 |
| 2024-07-19 | 2.930 | 2.970 | 2.800 | 2.870 | 2.870 | 535,228 |
| 2024-07-18 | 3.100 | 3.100 | 2.870 | 2.930 | 2.930 | 65,884 |
| 2024-07-17 | 2.880 | 2.950 | 2.870 | 2.950 | 2.950 | 88,815 |
| 2024-07-16 | 2.950 | 2.950 | 2.870 | 2.870 | 2.870 | 94,869 |
| 2024-07-15 | 2.930 | 2.970 | 2.880 | 2.950 | 2.950 | 89,351 |
| 2024-07-12 | 2.990 | 3.040 | 2.940 | 2.940 | 2.940 | 76,401 |
| 2024-07-11 | 3.100 | 3.100 | 2.910 | 3.050 | 3.050 | 166,222 |
| 2024-07-10 | 2.820 | 3.110 | 2.820 | 3.100 | 3.100 | 352,483 |
| 2024-07-09 | 2.840 | 2.920 | 2.830 | 2.870 | 2.870 | 123,356 |
| 2024-07-08 | 2.890 | 2.950 | 2.770 | 2.890 | 2.890 | 229,855 |
| 2024-07-05 | 2.810 | 3.030 | 2.790 | 2.900 | 2.900 | 176,491 |
| 2024-07-04 | 2.900 | 2.950 | 2.800 | 2.870 | 2.870 | 295,763 |
| 2024-07-03 | 2.950 | 3.020 | 2.780 | 2.890 | 2.890 | 212,227 |
| 2024-07-02 | 2.950 | 3.070 | 2.700 | 2.980 | 2.980 | 530,276 |
| 2024-07-01 | 3.100 | 3.100 | 2.910 | 2.960 | 2.960 | 165,834 |
| 2024-06-28 | 3.130 | 3.210 | 2.950 | 3.070 | 3.070 | 239,808 |
| 2024-06-27 | 2.950 | 3.220 | 2.940 | 3.100 | 3.100 | 798,397 |
| 2024-06-26 | 2.950 | 3.050 | 2.930 | 2.950 | 2.950 | 122,770 |
| 2024-06-25 | 2.950 | 3.000 | 2.890 | 2.920 | 2.920 | 61,467 |
| 2024-06-24 | 2.940 | 3.100 | 2.850 | 2.950 | 2.950 | 93,503 |
| 2024-06-20 | 2.960 | 3.000 | 2.850 | 2.950 | 2.950 | 193,730 |
| 2024-06-19 | 3.020 | 3.270 | 2.900 | 2.960 | 2.960 | 257,924 |
| 2024-06-18 | 3.090 | 3.200 | 2.990 | 3.100 | 3.100 | 68,986 |
| 2024-06-17 | 3.100 | 3.160 | 3.050 | 3.060 | 3.060 | 74,287 |
| 2024-06-14 | 3.260 | 3.360 | 3.020 | 3.110 | 3.110 | 332,395 |
| 2024-06-13 | 3.200 | 3.280 | 3.130 | 3.270 | 3.270 | 152,167 |
| 2024-06-12 | 3.140 | 3.190 | 2.970 | 3.190 | 3.190 | 147,792 |
| 2024-06-11 | 3.100 | 3.140 | 3.070 | 3.100 | 3.100 | 135,738 |
| 2024-06-10 | 3.240 | 3.240 | 3.100 | 3.100 | 3.100 | 33,467 |
| 2024-06-07 | 3.290 | 3.290 | 3.160 | 3.210 | 3.210 | 87,543 |
| 2024-06-05 | 3.180 | 3.300 | 3.100 | 3.300 | 3.300 | 395,113 |
| 2024-06-04 | 3.110 | 3.190 | 3.050 | 3.190 | 3.190 | 222,205 |
| 2024-06-03 | 3.270 | 3.280 | 3.120 | 3.200 | 3.200 | 155,343 |
| 2024-05-31 | 3.230 | 3.320 | 3.110 | 3.230 | 3.230 | 573,634 |
| 2024-05-30 | 3.030 | 3.230 | 2.850 | 3.230 | 3.230 | 634,005 |
| 2024-05-29 | 2.890 | 3.180 | 2.780 | 3.040 | 3.040 | 1,116,333 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.