Medivir AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	5.748	6.061	5.654	6.050	6.050	51,095
2023-06-14	5.748	6.227	5.748	6.062	6.062	5,124
2023-06-13	5.862	6.062	5.862	6.032	6.032	10,807
2023-06-12	6.127	6.142	5.744	6.140	6.140	10,213
2023-06-09	5.736	6.145	5.736	6.127	6.127	43,725
2023-06-08	6.022	6.022	5.735	5.736	5.736	8,156
2023-06-07	5.735	6.031	5.734	6.024	6.024	22,530
2023-06-05	5.899	6.061	5.711	6.055	6.055	9,914
2023-06-02	6.143	6.143	5.746	5.886	5.886	10,819
2023-06-01	5.857	5.982	5.737	5.745	5.745	198,200
2023-05-31	5.736	5.857	5.736	5.857	5.857	104,148
2023-05-30	5.817	5.857	5.735	5.736	5.736	2,575
2023-05-29	5.902	6.263	5.735	5.817	5.817	32,474
2023-05-26	5.736	6.308	5.736	6.265	6.265	40,387
2023-05-25	6.209	6.209	5.778	6.206	6.206	1,511
2023-05-24	5.953	6.227	5.735	6.209	6.209	81,517
2023-05-23	5.953	6.248	5.953	5.953	5.953	3,033
2023-05-22	6.331	6.331	5.940	5.952	5.952	9,582
2023-05-19	5.856	6.553	5.735	6.331	6.331	35,844
2023-05-17	5.694	5.955	5.694	5.857	5.857	15,002
2023-05-16	5.736	6.512	5.736	5.956	5.956	17,269
2023-05-15	5.768	5.964	5.669	5.915	5.915	46,855
2023-05-12	6.145	6.177	5.850	5.850	5.850	9,408
2023-05-11	5.817	6.227	5.817	6.145	6.145	90,283
2023-05-10	6.112	6.128	5.735	5.964	5.964	20,536
2023-05-09	6.095	6.112	5.948	6.112	6.112	3,293
2023-05-08	6.095	6.128	5.915	6.095	6.095	13,972
2023-05-05	6.276	6.456	6.046	6.095	6.095	38,713
2023-05-04	6.227	6.554	5.981	6.194	6.194	19,692
2023-05-03	6.358	6.358	6.095	6.227	6.227	27,209
2023-05-02	6.210	6.407	6.063	6.358	6.358	17,517
2023-04-28	6.145	6.390	6.112	6.210	6.210	60,899
2023-04-27	5.981	6.112	5.735	6.112	6.112	73,293
2023-04-26	6.128	6.161	5.964	6.112	6.112	50,300
2023-04-25	6.210	6.210	6.095	6.210	6.210	51,697
2023-04-24	6.161	6.341	6.145	6.210	6.210	128,156
2023-04-21	6.390	6.390	6.145	6.161	6.161	65,815
2023-04-20	6.292	6.390	6.177	6.358	6.358	20,835
2023-04-19	6.440	6.685	6.227	6.325	6.325	22,627
2023-04-18	6.390	6.440	6.292	6.440	6.440	8,951
2023-04-17	6.227	6.587	6.227	6.308	6.308	27,821
2023-04-14	6.227	6.440	6.227	6.227	6.227	27,770
2023-04-13	6.440	6.440	6.227	6.341	6.341	23,013
2023-04-12	6.292	6.423	6.292	6.374	6.374	21,932
2023-04-11	6.341	6.554	6.161	6.407	6.407	26,931
2023-04-06	6.390	6.554	6.145	6.374	6.374	40,250
2023-04-05	6.227	6.456	6.227	6.227	6.227	21,571
2023-04-04	6.538	6.538	6.210	6.227	6.227	75,913
2023-04-03	6.341	6.554	6.325	6.538	6.538	11,376
2023-03-31	6.694	6.694	6.317	6.554	6.554	22,242
2023-03-30	6.595	6.964	6.251	6.964	6.964	95,203
2023-03-29	6.259	6.595	6.259	6.595	6.595	33,112
2023-03-28	6.308	6.415	6.235	6.259	6.259	3,491
2023-03-27	6.390	6.685	6.194	6.317	6.317	27,654
2023-03-24	6.235	6.513	6.227	6.390	6.390	97,260
2023-03-23	6.300	6.497	6.227	6.497	6.497	31,048
2023-03-22	6.325	6.554	6.169	6.554	6.554	11,403
2023-03-21	6.513	6.702	6.341	6.595	6.595	13,426
2023-03-20	6.489	6.677	6.161	6.431	6.431	78,099
2023-03-17	6.833	6.841	6.489	6.489	6.489	19,101

← NewerPage 15 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.