Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 6.718 | 6.833 | 6.497 | 6.833 | 6.833 | 9,414 |
| 2023-03-15 | 6.644 | 6.792 | 6.497 | 6.751 | 6.751 | 11,571 |
| 2023-03-14 | 6.874 | 6.964 | 6.726 | 6.808 | 6.808 | 14,521 |
| 2023-03-13 | 6.726 | 6.874 | 6.472 | 6.874 | 6.874 | 23,070 |
| 2023-03-10 | 6.751 | 6.907 | 6.726 | 6.726 | 6.726 | 26,847 |
| 2023-03-09 | 6.972 | 6.972 | 6.751 | 6.751 | 6.751 | 30,802 |
| 2023-03-08 | 6.956 | 7.111 | 6.816 | 6.923 | 6.923 | 38,994 |
| 2023-03-07 | 6.825 | 6.972 | 6.825 | 6.931 | 6.931 | 4,888 |
| 2023-03-06 | 6.800 | 7.242 | 6.800 | 6.816 | 6.816 | 46,153 |
| 2023-03-03 | 6.874 | 7.234 | 6.718 | 6.800 | 6.800 | 35,949 |
| 2023-03-02 | 6.882 | 6.988 | 6.661 | 6.841 | 6.841 | 75,213 |
| 2023-03-01 | 6.825 | 6.931 | 6.759 | 6.923 | 6.923 | 31,762 |
| 2023-02-28 | 6.759 | 6.997 | 6.489 | 6.882 | 6.882 | 31,065 |
| 2023-02-27 | 7.005 | 7.185 | 6.775 | 6.923 | 6.923 | 24,613 |
| 2023-02-24 | 7.177 | 7.177 | 6.956 | 7.005 | 7.005 | 3,850 |
| 2023-02-23 | 6.800 | 7.177 | 6.685 | 7.177 | 7.177 | 58,448 |
| 2023-02-22 | 6.775 | 6.980 | 6.595 | 6.857 | 6.857 | 21,036 |
| 2023-02-21 | 7.111 | 7.111 | 6.775 | 6.775 | 6.775 | 15,952 |
| 2023-02-20 | 6.775 | 7.324 | 6.775 | 7.120 | 7.120 | 41,048 |
| 2023-02-17 | 7.062 | 7.111 | 6.882 | 6.997 | 6.997 | 29,968 |
| 2023-02-16 | 7.005 | 7.685 | 6.964 | 7.062 | 7.062 | 26,953 |
| 2023-02-15 | 7.267 | 7.283 | 6.816 | 7.046 | 7.046 | 82,762 |
| 2023-02-14 | 7.128 | 7.349 | 7.111 | 7.292 | 7.292 | 21,167 |
| 2023-02-13 | 6.964 | 7.341 | 6.964 | 7.128 | 7.128 | 15,627 |
| 2023-02-10 | 7.603 | 7.603 | 6.964 | 6.964 | 6.964 | 9,379 |
| 2023-02-09 | 7.455 | 7.619 | 6.988 | 7.259 | 7.259 | 51,008 |
| 2023-02-08 | 7.185 | 7.390 | 7.185 | 7.390 | 7.390 | 40,471 |
| 2023-02-07 | 7.275 | 7.521 | 7.275 | 7.447 | 7.447 | 8,426 |
| 2023-02-06 | 7.472 | 7.660 | 7.218 | 7.398 | 7.398 | 31,284 |
| 2023-02-03 | 7.374 | 7.529 | 7.333 | 7.447 | 7.447 | 20,550 |
| 2023-02-02 | 7.652 | 7.652 | 7.374 | 7.447 | 7.447 | 20,101 |
| 2023-02-01 | 7.537 | 7.783 | 7.210 | 7.652 | 7.652 | 34,372 |
| 2023-01-31 | 7.292 | 7.988 | 7.242 | 7.537 | 7.537 | 33,907 |
| 2023-01-30 | 7.292 | 7.455 | 7.038 | 7.455 | 7.455 | 88,382 |
| 2023-01-27 | 7.374 | 7.374 | 7.251 | 7.251 | 7.251 | 17,161 |
| 2023-01-26 | 7.374 | 7.480 | 7.144 | 7.251 | 7.251 | 26,999 |
| 2023-01-25 | 7.496 | 7.652 | 7.333 | 7.374 | 7.374 | 31,217 |
| 2023-01-24 | 7.415 | 7.603 | 7.415 | 7.496 | 7.496 | 15,176 |
| 2023-01-23 | 7.947 | 7.947 | 7.382 | 7.505 | 7.505 | 86,684 |
| 2023-01-20 | 8.021 | 8.037 | 7.537 | 7.947 | 7.947 | 22,654 |
| 2023-01-19 | 7.824 | 8.070 | 7.619 | 8.021 | 8.021 | 64,126 |
| 2023-01-18 | 7.922 | 8.103 | 7.783 | 7.832 | 7.832 | 55,462 |
| 2023-01-17 | 8.152 | 8.152 | 7.841 | 7.922 | 7.922 | 19,583 |
| 2023-01-16 | 7.619 | 8.152 | 7.619 | 8.062 | 8.062 | 91,019 |
| 2023-01-13 | 7.701 | 7.734 | 7.537 | 7.619 | 7.619 | 28,255 |
| 2023-01-12 | 7.660 | 7.808 | 7.292 | 7.701 | 7.701 | 61,939 |
| 2023-01-11 | 8.070 | 8.111 | 7.628 | 7.701 | 7.701 | 61,476 |
| 2023-01-10 | 7.619 | 7.783 | 7.570 | 7.693 | 7.693 | 12,138 |
| 2023-01-09 | 7.701 | 8.029 | 7.529 | 7.619 | 7.619 | 68,767 |
| 2023-01-05 | 7.939 | 7.939 | 7.578 | 7.718 | 7.718 | 12,598 |
| 2023-01-04 | 7.906 | 8.021 | 7.791 | 7.939 | 7.939 | 9,283 |
| 2023-01-03 | 7.906 | 8.029 | 7.791 | 7.906 | 7.906 | 30,047 |
| 2023-01-02 | 8.029 | 8.439 | 7.832 | 7.988 | 7.988 | 109,241 |
| 2022-12-30 | 7.349 | 8.619 | 7.136 | 8.111 | 8.111 | 291,630 |
| 2022-12-29 | 7.472 | 7.472 | 7.144 | 7.374 | 7.374 | 20,203 |
| 2022-12-28 | 7.341 | 7.570 | 7.234 | 7.415 | 7.415 | 40,797 |
| 2022-12-27 | 7.562 | 7.562 | 7.374 | 7.415 | 7.415 | 22,227 |
| 2022-12-23 | 7.537 | 8.021 | 7.537 | 7.767 | 7.767 | 12,612 |
| 2022-12-22 | 7.775 | 7.791 | 7.537 | 7.677 | 7.677 | 39,950 |
| 2022-12-21 | 7.537 | 7.783 | 7.537 | 7.775 | 7.775 | 15,782 |
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.