Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.700 | 2.890 | 2.640 | 2.800 | 2.800 | 353,413 |
| 2024-05-27 | 2.800 | 2.800 | 2.630 | 2.680 | 2.680 | 131,111 |
| 2024-05-24 | 2.660 | 2.750 | 2.650 | 2.730 | 2.730 | 96,592 |
| 2024-05-23 | 2.980 | 2.980 | 2.330 | 2.740 | 2.740 | 1,329,831 |
| 2024-05-22 | 2.940 | 2.940 | 2.860 | 2.870 | 2.870 | 58,419 |
| 2024-05-21 | 2.980 | 2.980 | 2.840 | 2.930 | 2.930 | 104,037 |
| 2024-05-20 | 2.990 | 3.000 | 2.910 | 2.990 | 2.990 | 78,330 |
| 2024-05-17 | 2.970 | 2.990 | 2.890 | 2.990 | 2.990 | 46,256 |
| 2024-05-16 | 2.920 | 2.980 | 2.830 | 2.960 | 2.960 | 120,429 |
| 2024-05-15 | 2.900 | 3.000 | 2.900 | 2.920 | 2.920 | 70,197 |
| 2024-05-14 | 2.920 | 3.040 | 2.850 | 2.910 | 2.910 | 108,498 |
| 2024-05-13 | 3.150 | 3.150 | 2.870 | 2.950 | 2.950 | 213,394 |
| 2024-05-10 | 3.030 | 3.170 | 2.930 | 3.100 | 3.100 | 117,514 |
| 2024-05-08 | 3.000 | 3.060 | 2.940 | 3.030 | 3.030 | 38,739 |
| 2024-05-07 | 3.180 | 3.180 | 2.980 | 3.000 | 3.000 | 91,682 |
| 2024-05-06 | 3.150 | 3.170 | 3.090 | 3.130 | 3.130 | 53,014 |
| 2024-05-03 | 3.170 | 3.170 | 2.980 | 3.050 | 3.050 | 580,373 |
| 2024-05-02 | 3.150 | 3.250 | 3.020 | 3.170 | 3.170 | 168,004 |
| 2024-04-30 | 3.180 | 3.270 | 3.030 | 3.150 | 3.150 | 331,058 |
| 2024-04-29 | 3.340 | 3.370 | 3.090 | 3.180 | 3.180 | 207,104 |
| 2024-04-26 | 3.040 | 3.300 | 2.910 | 3.240 | 3.240 | 440,998 |
| 2024-04-25 | 2.930 | 3.080 | 2.790 | 3.050 | 3.050 | 355,255 |
| 2024-04-24 | 2.930 | 2.930 | 2.700 | 2.760 | 2.760 | 126,115 |
| 2024-04-23 | 2.840 | 2.950 | 2.650 | 2.760 | 2.760 | 431,759 |
| 2024-04-22 | 2.680 | 2.940 | 2.680 | 2.850 | 2.850 | 243,245 |
| 2024-04-19 | 2.730 | 2.750 | 2.620 | 2.670 | 2.670 | 129,408 |
| 2024-04-18 | 2.740 | 2.740 | 2.640 | 2.680 | 2.680 | 85,646 |
| 2024-04-17 | 2.660 | 2.750 | 2.630 | 2.700 | 2.700 | 102,364 |
| 2024-04-16 | 2.700 | 2.750 | 2.630 | 2.660 | 2.660 | 154,996 |
| 2024-04-15 | 2.680 | 3.160 | 2.610 | 2.700 | 2.700 | 764,348 |
| 2024-04-12 | 2.620 | 2.710 | 2.620 | 2.680 | 2.680 | 100,845 |
| 2024-04-11 | 2.730 | 2.730 | 2.610 | 2.680 | 2.680 | 81,401 |
| 2024-04-10 | 2.700 | 2.700 | 2.600 | 2.640 | 2.640 | 271,141 |
| 2024-04-09 | 2.690 | 2.700 | 2.580 | 2.700 | 2.700 | 127,311 |
| 2024-04-08 | 2.670 | 2.730 | 2.630 | 2.670 | 2.670 | 94,000 |
| 2024-04-05 | 2.720 | 2.730 | 2.610 | 2.720 | 2.720 | 158,278 |
| 2024-04-04 | 2.740 | 2.740 | 2.640 | 2.710 | 2.710 | 148,404 |
| 2024-04-03 | 2.730 | 2.750 | 2.660 | 2.720 | 2.720 | 91,232 |
| 2024-04-02 | 2.750 | 2.780 | 2.660 | 2.720 | 2.720 | 317,364 |
| 2024-03-28 | 2.760 | 2.772 | 2.500 | 2.748 | 2.748 | 843,740 |
| 2024-03-27 | 2.900 | 2.900 | 2.732 | 2.773 | 2.773 | 144,328 |
| 2024-03-26 | 2.746 | 2.940 | 2.710 | 2.839 | 2.839 | 507,195 |
| 2024-03-25 | 2.800 | 2.800 | 2.720 | 2.746 | 2.746 | 87,131 |
| 2024-03-22 | 2.800 | 2.819 | 2.730 | 2.730 | 2.730 | 106,199 |
| 2024-03-21 | 2.830 | 2.835 | 2.712 | 2.826 | 2.826 | 136,059 |
| 2024-03-20 | 2.806 | 2.886 | 2.650 | 2.820 | 2.820 | 428,413 |
| 2024-03-19 | 2.927 | 2.989 | 2.799 | 2.805 | 2.805 | 122,894 |
| 2024-03-18 | 2.900 | 2.990 | 2.850 | 2.927 | 2.927 | 150,474 |
| 2024-03-15 | 2.731 | 2.872 | 2.680 | 2.835 | 2.835 | 314,347 |
| 2024-03-14 | 2.872 | 2.872 | 2.737 | 2.810 | 2.810 | 230,584 |
| 2024-03-13 | 2.800 | 2.872 | 2.702 | 2.722 | 2.722 | 359,338 |
| 2024-03-12 | 2.830 | 2.838 | 2.726 | 2.767 | 2.767 | 207,503 |
| 2024-03-11 | 2.730 | 2.833 | 2.700 | 2.740 | 2.740 | 159,388 |
| 2024-03-08 | 2.899 | 2.960 | 2.650 | 2.731 | 2.731 | 274,835 |
| 2024-03-07 | 2.920 | 2.920 | 2.726 | 2.899 | 2.899 | 391,823 |
| 2024-03-06 | 2.995 | 3.050 | 2.600 | 2.920 | 2.920 | 732,623 |
| 2024-03-05 | 3.053 | 3.053 | 2.910 | 2.989 | 2.989 | 221,274 |
| 2024-03-04 | 3.040 | 3.069 | 2.920 | 3.008 | 3.008 | 250,591 |
| 2024-03-01 | 3.110 | 3.190 | 3.000 | 3.080 | 3.080 | 377,334 |
| 2024-02-29 | 3.220 | 3.220 | 3.051 | 3.110 | 3.110 | 329,530 |
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.