Medivir AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.441	3.441	3.072	3.400	3.400	244,556
2023-11-30	4.464	4.464	3.359	3.556	3.556	267,537
2023-11-29	3.963	4.711	3.953	4.246	4.246	414,780
2023-11-28	3.392	4.507	3.392	3.953	3.953	347,545
2023-11-27	3.154	3.680	3.113	3.391	3.391	260,320
2023-11-24	2.990	3.179	2.974	3.154	3.154	108,874
2023-11-23	2.908	2.982	2.794	2.974	2.974	143,356
2023-11-22	2.532	2.868	2.458	2.730	2.730	159,253
2023-11-21	2.532	2.540	2.453	2.532	2.532	158,489
2023-11-20	2.868	2.868	2.453	2.526	2.526	195,832
2023-11-17	2.941	3.031	2.720	2.825	2.825	26,138
2023-11-16	2.843	3.105	2.703	2.941	2.941	190,129
2023-11-15	3.193	3.193	2.703	2.843	2.843	312,814
2023-11-14	3.003	3.193	2.977	3.193	3.193	34,373
2023-11-13	2.999	3.259	2.949	3.003	3.003	111,480
2023-11-10	3.343	3.343	2.868	2.991	2.991	169,938
2023-11-09	3.359	3.359	3.099	3.343	3.343	180,398
2023-11-08	3.523	3.523	2.827	3.261	3.261	919,823
2023-11-07	6.005	6.022	5.819	6.022	6.022	6,636
2023-11-06	6.175	6.175	5.759	6.021	6.021	13,834
2023-11-03	6.349	6.546	6.013	6.175	6.175	43,223
2023-11-02	6.390	6.390	5.792	6.308	6.308	40,931
2023-11-01	5.530	6.431	5.530	5.858	5.858	50,364
2023-10-31	5.387	5.973	5.343	5.760	5.760	21,183
2023-10-30	5.735	6.144	5.334	5.825	5.825	22,583
2023-10-27	6.587	6.759	5.489	5.727	5.727	102,797
2023-10-26	6.063	6.759	6.063	6.381	6.381	208,248
2023-10-25	4.916	6.046	4.916	6.046	6.046	95,196
2023-10-24	5.068	5.080	4.707	4.875	4.875	25,840
2023-10-23	5.173	5.325	4.915	5.069	5.069	46,579
2023-10-20	5.080	5.494	5.058	5.173	5.173	32,501
2023-10-19	5.325	5.325	5.082	5.098	5.098	8,216
2023-10-18	5.187	5.483	5.182	5.279	5.279	11,947
2023-10-17	5.325	5.325	5.153	5.188	5.188	6,227
2023-10-16	5.325	5.653	5.198	5.322	5.322	33,678
2023-10-13	5.726	5.726	5.325	5.325	5.325	19,450
2023-10-12	5.732	5.732	5.432	5.469	5.469	8,730
2023-10-11	5.243	5.899	5.243	5.732	5.732	63,771
2023-10-10	5.121	5.407	5.039	5.407	5.407	39,863
2023-10-09	5.463	5.463	4.977	5.046	5.046	50,607
2023-10-06	5.327	5.571	5.161	5.463	5.463	106,634
2023-10-05	5.407	5.693	5.325	5.606	5.606	80,204
2023-10-04	5.588	5.688	5.406	5.407	5.407	95,490
2023-10-03	5.694	5.735	5.579	5.582	5.582	14,292
2023-10-02	5.780	5.795	5.571	5.716	5.716	30,264
2023-09-29	6.120	6.120	5.780	5.780	5.780	17,229
2023-09-28	5.981	6.062	5.735	5.813	5.813	152,664
2023-09-27	5.902	6.073	5.659	5.981	5.981	39,762
2023-09-26	5.899	6.132	5.665	5.954	5.954	29,533
2023-09-25	6.010	6.010	5.899	5.899	5.899	1,356
2023-09-22	5.795	6.218	5.795	6.022	6.022	15,261
2023-09-21	6.144	6.144	5.817	5.991	5.991	75,738
2023-09-20	6.226	6.226	6.145	6.145	6.145	4,329
2023-09-19	6.104	6.228	6.063	6.104	6.104	72,494
2023-09-18	6.227	6.430	6.107	6.308	6.308	14,643
2023-09-15	6.156	6.244	6.094	6.227	6.227	139,150
2023-09-14	6.535	6.535	6.031	6.244	6.244	19,070
2023-09-13	6.244	6.546	6.244	6.535	6.535	22,884
2023-09-12	6.329	6.329	6.243	6.243	6.243	11,056
2023-09-11	6.472	6.546	6.268	6.330	6.330	62,285

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.