Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 6.472 | 6.472 | 6.439 | 6.472 | 6.472 | 789 |
| 2023-09-07 | 6.478 | 6.478 | 6.252 | 6.439 | 6.439 | 31,452 |
| 2023-09-06 | 6.350 | 6.735 | 6.239 | 6.349 | 6.349 | 125,086 |
| 2023-09-05 | 6.554 | 6.734 | 6.148 | 6.349 | 6.349 | 108,537 |
| 2023-09-04 | 6.145 | 6.579 | 6.145 | 6.390 | 6.390 | 298,207 |
| 2023-09-01 | 5.883 | 5.963 | 5.826 | 5.899 | 5.899 | 85,273 |
| 2023-08-31 | 5.796 | 6.016 | 5.796 | 6.008 | 6.008 | 7,978 |
| 2023-08-30 | 5.936 | 5.936 | 5.571 | 5.796 | 5.796 | 33,295 |
| 2023-08-29 | 5.845 | 5.936 | 5.845 | 5.936 | 5.936 | 24,164 |
| 2023-08-28 | 5.940 | 5.979 | 5.841 | 5.845 | 5.845 | 25,127 |
| 2023-08-25 | 6.037 | 6.127 | 5.834 | 6.051 | 6.051 | 92,510 |
| 2023-08-24 | 5.883 | 6.137 | 5.737 | 6.038 | 6.038 | 33,366 |
| 2023-08-23 | 5.932 | 6.145 | 5.865 | 5.936 | 5.936 | 59,095 |
| 2023-08-22 | 5.981 | 6.390 | 5.861 | 5.981 | 5.981 | 28,277 |
| 2023-08-21 | 6.104 | 6.145 | 5.818 | 6.145 | 6.145 | 108,250 |
| 2023-08-18 | 5.997 | 6.063 | 5.845 | 6.062 | 6.062 | 37,702 |
| 2023-08-17 | 6.063 | 6.141 | 5.899 | 6.141 | 6.141 | 14,902 |
| 2023-08-16 | 6.100 | 6.390 | 5.883 | 6.020 | 6.020 | 17,306 |
| 2023-08-15 | 6.021 | 6.023 | 5.793 | 5.891 | 5.891 | 4,631 |
| 2023-08-14 | 6.041 | 6.042 | 5.810 | 6.021 | 6.021 | 30,139 |
| 2023-08-11 | 6.044 | 6.044 | 5.769 | 6.041 | 6.041 | 1,404 |
| 2023-08-10 | 5.761 | 6.100 | 5.761 | 6.045 | 6.045 | 9,458 |
| 2023-08-09 | 5.819 | 5.938 | 5.702 | 5.930 | 5.930 | 16,578 |
| 2023-08-08 | 5.951 | 5.951 | 5.818 | 5.819 | 5.819 | 5,964 |
| 2023-08-07 | 6.103 | 6.103 | 5.819 | 5.953 | 5.953 | 21,863 |
| 2023-08-04 | 5.912 | 6.061 | 5.818 | 5.980 | 5.980 | 1,188 |
| 2023-08-03 | 5.899 | 6.077 | 5.817 | 5.912 | 5.912 | 57,792 |
| 2023-08-02 | 5.932 | 6.055 | 5.818 | 5.899 | 5.899 | 25,138 |
| 2023-08-01 | 5.899 | 6.102 | 5.899 | 5.932 | 5.932 | 18,804 |
| 2023-07-31 | 5.905 | 6.062 | 5.818 | 5.899 | 5.899 | 46,273 |
| 2023-07-28 | 5.900 | 6.308 | 5.900 | 5.915 | 5.915 | 89,246 |
| 2023-07-27 | 6.386 | 6.386 | 5.776 | 6.145 | 6.145 | 192,146 |
| 2023-07-26 | 5.736 | 6.390 | 5.735 | 6.386 | 6.386 | 30,942 |
| 2023-07-25 | 5.857 | 6.225 | 5.719 | 5.817 | 5.817 | 32,610 |
| 2023-07-24 | 6.046 | 6.049 | 5.857 | 5.857 | 5.857 | 21,498 |
| 2023-07-21 | 5.840 | 7.029 | 5.839 | 6.046 | 6.046 | 64,996 |
| 2023-07-20 | 5.753 | 6.127 | 5.663 | 5.839 | 5.839 | 46,985 |
| 2023-07-19 | 5.900 | 6.127 | 5.739 | 5.752 | 5.752 | 17,168 |
| 2023-07-18 | 5.734 | 6.127 | 5.601 | 5.860 | 5.860 | 42,053 |
| 2023-07-17 | 5.596 | 6.054 | 5.596 | 5.733 | 5.733 | 7,623 |
| 2023-07-14 | 5.736 | 5.828 | 5.592 | 5.807 | 5.807 | 25,241 |
| 2023-07-13 | 5.858 | 5.858 | 5.738 | 5.856 | 5.856 | 22,477 |
| 2023-07-12 | 5.858 | 5.858 | 5.737 | 5.855 | 5.855 | 1,081 |
| 2023-07-11 | 5.824 | 5.827 | 5.661 | 5.737 | 5.737 | 37,257 |
| 2023-07-10 | 5.735 | 5.855 | 5.656 | 5.824 | 5.824 | 36,392 |
| 2023-07-07 | 5.579 | 5.858 | 5.579 | 5.857 | 5.857 | 31,962 |
| 2023-07-06 | 5.653 | 5.816 | 5.582 | 5.693 | 5.693 | 2,358 |
| 2023-07-05 | 5.754 | 5.817 | 5.588 | 5.662 | 5.662 | 52,292 |
| 2023-07-04 | 5.987 | 5.987 | 5.745 | 5.754 | 5.754 | 36,626 |
| 2023-07-03 | 6.007 | 6.007 | 5.858 | 5.987 | 5.987 | 13,108 |
| 2023-06-30 | 5.816 | 6.047 | 5.816 | 5.854 | 5.854 | 2,159 |
| 2023-06-29 | 6.059 | 6.059 | 5.737 | 5.816 | 5.816 | 10,052 |
| 2023-06-28 | 5.859 | 5.894 | 5.665 | 5.737 | 5.737 | 44,858 |
| 2023-06-27 | 5.819 | 5.972 | 5.744 | 5.841 | 5.841 | 21,578 |
| 2023-06-26 | 6.051 | 6.051 | 5.745 | 5.819 | 5.819 | 9,958 |
| 2023-06-22 | 5.735 | 5.979 | 5.735 | 5.977 | 5.977 | 58,046 |
| 2023-06-21 | 5.920 | 6.053 | 5.654 | 5.706 | 5.706 | 81,499 |
| 2023-06-20 | 6.308 | 6.308 | 5.851 | 5.920 | 5.920 | 20,848 |
| 2023-06-19 | 5.817 | 6.554 | 5.817 | 6.006 | 6.006 | 80,348 |
| 2023-06-16 | 6.127 | 6.127 | 5.734 | 5.815 | 5.815 | 111,573 |
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.