Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.238 | 3.250 | 3.120 | 3.230 | 3.230 | 175,027 |
| 2024-02-27 | 3.200 | 3.250 | 3.010 | 3.238 | 3.238 | 418,713 |
| 2024-02-26 | 3.255 | 3.370 | 3.100 | 3.225 | 3.225 | 432,307 |
| 2024-02-23 | 3.278 | 3.300 | 3.065 | 3.254 | 3.254 | 481,760 |
| 2024-02-22 | 3.340 | 3.340 | 2.882 | 3.128 | 3.128 | 734,672 |
| 2024-02-21 | 3.345 | 3.348 | 3.129 | 3.237 | 3.237 | 516,303 |
| 2024-02-20 | 3.237 | 3.340 | 3.151 | 3.340 | 3.340 | 228,716 |
| 2024-02-19 | 3.286 | 3.286 | 3.151 | 3.237 | 3.237 | 430,354 |
| 2024-02-16 | 2.968 | 3.323 | 2.968 | 3.150 | 3.150 | 981,898 |
| 2024-02-15 | 2.873 | 2.968 | 2.821 | 2.968 | 2.968 | 373,336 |
| 2024-02-14 | 2.920 | 2.920 | 2.810 | 2.873 | 2.873 | 171,551 |
| 2024-02-13 | 2.901 | 2.947 | 2.850 | 2.920 | 2.920 | 134,284 |
| 2024-02-12 | 3.001 | 3.049 | 2.910 | 2.960 | 2.960 | 245,172 |
| 2024-02-09 | 3.100 | 3.100 | 2.960 | 3.050 | 3.050 | 193,938 |
| 2024-02-08 | 3.021 | 3.112 | 2.895 | 3.111 | 3.111 | 179,243 |
| 2024-02-07 | 2.966 | 3.082 | 2.920 | 3.068 | 3.068 | 198,295 |
| 2024-02-06 | 2.940 | 3.061 | 2.900 | 2.966 | 2.966 | 90,454 |
| 2024-02-05 | 2.940 | 2.999 | 2.804 | 2.940 | 2.940 | 440,084 |
| 2024-02-02 | 3.160 | 3.210 | 2.851 | 2.950 | 2.950 | 564,725 |
| 2024-02-01 | 3.080 | 3.229 | 3.000 | 3.180 | 3.180 | 346,290 |
| 2024-01-31 | 3.300 | 3.300 | 3.062 | 3.243 | 3.243 | 412,860 |
| 2024-01-30 | 3.570 | 3.598 | 3.238 | 3.302 | 3.302 | 604,968 |
| 2024-01-29 | 3.642 | 3.642 | 3.300 | 3.570 | 3.570 | 844,840 |
| 2024-01-26 | 3.521 | 3.642 | 3.411 | 3.630 | 3.630 | 728,717 |
| 2024-01-25 | 3.300 | 3.506 | 3.260 | 3.506 | 3.506 | 1,348,334 |
| 2024-01-24 | 2.964 | 3.240 | 2.830 | 3.190 | 3.190 | 453,651 |
| 2024-01-23 | 2.777 | 3.033 | 2.706 | 2.893 | 2.893 | 977,731 |
| 2024-01-22 | 2.820 | 2.821 | 2.661 | 2.766 | 2.766 | 510,042 |
| 2024-01-19 | 3.050 | 3.098 | 2.721 | 2.799 | 2.799 | 1,184,005 |
| 2024-01-18 | 2.599 | 3.100 | 2.599 | 3.020 | 3.020 | 3,372,594 |
| 2024-01-17 | 2.700 | 2.750 | 2.520 | 2.600 | 2.600 | 1,001,415 |
| 2024-01-16 | 2.646 | 2.740 | 2.550 | 2.680 | 2.680 | 1,838,244 |
| 2024-01-15 | 2.801 | 2.806 | 2.600 | 2.645 | 2.645 | 785,842 |
| 2024-01-12 | 2.920 | 2.976 | 2.660 | 2.770 | 2.770 | 1,011,411 |
| 2024-01-11 | 2.992 | 3.160 | 2.881 | 2.920 | 2.920 | 212,585 |
| 2024-01-10 | 2.970 | 3.010 | 2.833 | 2.992 | 2.992 | 231,547 |
| 2024-01-09 | 3.030 | 3.030 | 2.850 | 2.970 | 2.970 | 134,370 |
| 2024-01-08 | 2.985 | 3.149 | 2.950 | 3.030 | 3.030 | 121,737 |
| 2024-01-05 | 3.005 | 3.200 | 2.902 | 2.985 | 2.985 | 49,474 |
| 2024-01-04 | 2.870 | 3.005 | 2.770 | 3.005 | 3.005 | 197,092 |
| 2024-01-03 | 2.865 | 2.869 | 2.761 | 2.812 | 2.812 | 51,602 |
| 2024-01-02 | 3.148 | 3.148 | 2.800 | 2.857 | 2.857 | 223,402 |
| 2023-12-29 | 2.800 | 2.900 | 2.690 | 2.850 | 2.850 | 201,528 |
| 2023-12-28 | 2.770 | 2.920 | 2.701 | 2.840 | 2.840 | 214,153 |
| 2023-12-27 | 2.720 | 2.875 | 2.670 | 2.740 | 2.740 | 192,323 |
| 2023-12-22 | 3.110 | 3.288 | 2.660 | 2.720 | 2.720 | 1,255,257 |
| 2023-12-21 | 2.950 | 3.199 | 2.931 | 3.110 | 3.110 | 178,254 |
| 2023-12-20 | 2.710 | 2.940 | 2.710 | 2.931 | 2.931 | 225,283 |
| 2023-12-19 | 2.783 | 2.890 | 2.702 | 2.790 | 2.790 | 202,941 |
| 2023-12-18 | 2.800 | 2.830 | 2.671 | 2.783 | 2.783 | 160,479 |
| 2023-12-15 | 2.820 | 2.820 | 2.701 | 2.800 | 2.800 | 114,057 |
| 2023-12-14 | 2.800 | 2.950 | 2.700 | 2.749 | 2.749 | 170,844 |
| 2023-12-13 | 2.701 | 2.899 | 2.700 | 2.790 | 2.790 | 143,841 |
| 2023-12-12 | 2.751 | 2.800 | 2.670 | 2.700 | 2.700 | 200,484 |
| 2023-12-11 | 2.711 | 2.840 | 2.651 | 2.751 | 2.751 | 261,544 |
| 2023-12-08 | 2.800 | 2.800 | 2.700 | 2.711 | 2.711 | 266,197 |
| 2023-12-07 | 3.100 | 3.200 | 2.756 | 2.860 | 2.860 | 265,138 |
| 2023-12-06 | 3.500 | 3.610 | 3.200 | 3.200 | 3.200 | 203,273 |
| 2023-12-05 | 3.680 | 3.680 | 3.502 | 3.610 | 3.610 | 70,986 |
| 2023-12-04 | 3.620 | 3.880 | 3.511 | 3.680 | 3.680 | 136,278 |
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.