Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 7.783 | 7.800 | 7.513 | 7.619 | 7.619 | 104,514 |
| 2022-12-19 | 7.455 | 8.029 | 7.226 | 7.783 | 7.783 | 169,944 |
| 2022-12-16 | 7.685 | 7.857 | 7.242 | 7.455 | 7.455 | 151,012 |
| 2022-12-15 | 7.849 | 8.029 | 7.701 | 7.980 | 7.980 | 151,106 |
| 2022-12-14 | 7.750 | 7.898 | 7.619 | 7.857 | 7.857 | 59,480 |
| 2022-12-13 | 8.103 | 8.103 | 7.570 | 7.742 | 7.742 | 29,779 |
| 2022-12-12 | 7.906 | 8.185 | 7.660 | 8.013 | 8.013 | 87,859 |
| 2022-12-09 | 7.800 | 8.193 | 7.652 | 7.906 | 7.906 | 65,903 |
| 2022-12-08 | 7.832 | 7.832 | 7.415 | 7.800 | 7.800 | 80,353 |
| 2022-12-07 | 8.103 | 8.103 | 7.546 | 7.628 | 7.628 | 47,738 |
| 2022-12-06 | 8.209 | 8.586 | 7.906 | 8.111 | 8.111 | 78,915 |
| 2022-12-05 | 7.677 | 8.242 | 7.464 | 8.209 | 8.209 | 158,480 |
| 2022-12-02 | 7.210 | 7.677 | 7.136 | 7.677 | 7.677 | 112,980 |
| 2022-12-01 | 7.447 | 7.447 | 7.349 | 7.415 | 7.415 | 8,999 |
| 2022-11-30 | 7.578 | 7.587 | 7.333 | 7.464 | 7.464 | 46,340 |
| 2022-11-29 | 7.742 | 7.742 | 7.578 | 7.578 | 7.578 | 14,214 |
| 2022-11-28 | 7.488 | 7.783 | 7.472 | 7.742 | 7.742 | 86,647 |
| 2022-11-25 | 7.292 | 7.529 | 7.292 | 7.488 | 7.488 | 12,095 |
| 2022-11-24 | 7.275 | 7.865 | 7.128 | 7.480 | 7.480 | 113,982 |
| 2022-11-23 | 7.292 | 7.324 | 7.095 | 7.275 | 7.275 | 32,460 |
| 2022-11-22 | 7.029 | 7.374 | 6.898 | 7.251 | 7.251 | 173,144 |
| 2022-11-21 | 6.956 | 7.046 | 6.874 | 7.005 | 7.005 | 55,110 |
| 2022-11-18 | 7.046 | 7.046 | 6.808 | 6.956 | 6.956 | 14,253 |
| 2022-11-17 | 6.997 | 7.120 | 6.972 | 7.046 | 7.046 | 29,790 |
| 2022-11-16 | 7.046 | 7.201 | 6.948 | 7.128 | 7.128 | 116,980 |
| 2022-11-15 | 6.923 | 7.201 | 6.923 | 7.046 | 7.046 | 152,627 |
| 2022-11-14 | 6.866 | 7.079 | 6.612 | 6.964 | 6.964 | 86,980 |
| 2022-11-11 | 6.751 | 6.784 | 6.677 | 6.718 | 6.718 | 57,064 |
| 2022-11-10 | 6.554 | 6.784 | 6.554 | 6.751 | 6.751 | 50,866 |
| 2022-11-09 | 6.710 | 6.833 | 6.415 | 6.554 | 6.554 | 144,886 |
| 2022-11-08 | 6.603 | 6.710 | 6.595 | 6.669 | 6.669 | 58,793 |
| 2022-11-07 | 6.661 | 6.669 | 6.472 | 6.644 | 6.644 | 70,537 |
| 2022-11-04 | 6.718 | 6.718 | 6.472 | 6.661 | 6.661 | 19,959 |
| 2022-11-03 | 6.571 | 6.775 | 6.431 | 6.612 | 6.612 | 36,137 |
| 2022-11-02 | 6.513 | 6.800 | 6.513 | 6.562 | 6.562 | 36,594 |
| 2022-11-01 | 6.653 | 6.964 | 6.431 | 6.530 | 6.530 | 171,306 |
| 2022-10-31 | 6.358 | 6.653 | 6.358 | 6.653 | 6.653 | 87,106 |
| 2022-10-28 | 6.513 | 6.620 | 6.136 | 6.489 | 6.489 | 143,735 |
| 2022-10-27 | 6.636 | 6.800 | 6.472 | 6.702 | 6.702 | 57,493 |
| 2022-10-26 | 6.595 | 6.800 | 6.481 | 6.636 | 6.636 | 63,372 |
| 2022-10-25 | 6.800 | 6.800 | 6.497 | 6.702 | 6.702 | 54,547 |
| 2022-10-24 | 6.636 | 6.800 | 6.423 | 6.767 | 6.767 | 111,329 |
| 2022-10-21 | 6.390 | 6.718 | 6.358 | 6.718 | 6.718 | 41,164 |
| 2022-10-20 | 6.546 | 6.546 | 6.448 | 6.489 | 6.489 | 11,359 |
| 2022-10-19 | 6.554 | 6.554 | 6.407 | 6.513 | 6.513 | 71,110 |
| 2022-10-18 | 6.587 | 6.595 | 6.472 | 6.595 | 6.595 | 38,149 |
| 2022-10-17 | 6.464 | 6.571 | 6.349 | 6.505 | 6.505 | 8,505 |
| 2022-10-14 | 6.554 | 6.595 | 6.440 | 6.464 | 6.464 | 72,793 |
| 2022-10-13 | 6.374 | 6.472 | 6.374 | 6.456 | 6.456 | 29,262 |
| 2022-10-12 | 6.472 | 6.472 | 6.341 | 6.390 | 6.390 | 10,287 |
| 2022-10-11 | 6.554 | 6.554 | 6.169 | 6.415 | 6.415 | 23,941 |
| 2022-10-10 | 6.472 | 6.587 | 6.464 | 6.472 | 6.472 | 10,670 |
| 2022-10-07 | 6.554 | 6.595 | 6.456 | 6.587 | 6.587 | 48,522 |
| 2022-10-06 | 6.358 | 6.595 | 6.227 | 6.554 | 6.554 | 147,004 |
| 2022-10-05 | 6.489 | 6.489 | 6.276 | 6.366 | 6.366 | 50,486 |
| 2022-10-04 | 6.325 | 6.489 | 6.325 | 6.464 | 6.464 | 103,472 |
| 2022-10-03 | 6.300 | 6.481 | 6.169 | 6.325 | 6.325 | 34,118 |
| 2022-09-30 | 6.071 | 6.431 | 6.071 | 6.300 | 6.300 | 150,209 |
| 2022-09-29 | 6.259 | 6.317 | 6.145 | 6.300 | 6.300 | 73,569 |
| 2022-09-28 | 6.186 | 6.308 | 6.022 | 6.251 | 6.251 | 53,945 |
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.