Medivir AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	6.259	6.333	6.145	6.186	6.186	22,592
2022-09-26	6.227	6.268	6.145	6.259	6.259	62,887
2022-09-23	6.194	6.431	6.186	6.243	6.243	40,619
2022-09-22	6.276	6.276	6.145	6.145	6.145	37,581
2022-09-21	6.276	6.489	6.276	6.276	6.276	8,211
2022-09-20	6.489	6.489	6.268	6.464	6.464	113,640
2022-09-19	6.448	6.448	6.374	6.390	6.390	74,195
2022-09-16	6.423	6.489	6.374	6.456	6.456	23,581
2022-09-15	6.513	6.513	6.382	6.497	6.497	24,075
2022-09-14	6.472	6.554	6.431	6.505	6.505	40,803
2022-09-13	6.472	6.628	6.448	6.562	6.562	96,217
2022-09-12	6.513	6.513	6.399	6.481	6.481	39,512
2022-09-09	6.505	6.513	6.407	6.497	6.497	32,709
2022-09-08	6.513	6.513	6.382	6.505	6.505	82,146
2022-09-07	6.505	6.628	6.366	6.513	6.513	151,759
2022-09-06	6.497	6.620	6.341	6.472	6.472	90,555
2022-09-05	6.472	6.497	6.308	6.497	6.497	111,260
2022-09-02	6.366	6.497	6.317	6.472	6.472	57,441
2022-09-01	6.349	6.489	6.317	6.341	6.341	67,831
2022-08-31	6.374	6.415	6.317	6.317	6.317	41,312
2022-08-30	6.333	6.530	6.333	6.374	6.374	20,590
2022-08-29	6.423	6.431	6.317	6.333	6.333	38,784
2022-08-26	6.325	6.554	6.325	6.431	6.431	22,815
2022-08-25	6.554	6.554	6.227	6.407	6.407	83,581
2022-08-24	6.562	6.587	6.358	6.513	6.513	56,503
2022-08-23	6.603	6.677	6.333	6.554	6.554	112,005
2022-08-22	6.800	7.046	6.308	6.603	6.603	781,989
2022-08-19	6.308	6.669	6.227	6.669	6.669	227,187
2022-08-18	6.366	6.538	6.349	6.423	6.423	6,885
2022-08-17	6.481	6.538	6.308	6.366	6.366	35,758
2022-08-16	6.423	6.521	6.390	6.481	6.481	43,324
2022-08-15	6.546	6.587	6.308	6.423	6.423	95,250
2022-08-12	6.554	6.554	6.423	6.538	6.538	58,030
2022-08-11	6.513	6.628	6.390	6.423	6.423	100,777
2022-08-10	6.628	6.628	6.464	6.530	6.530	10,441
2022-08-09	6.571	6.636	6.431	6.636	6.636	44,632
2022-08-08	6.628	6.628	6.431	6.571	6.571	42,119
2022-08-05	6.505	6.636	6.308	6.628	6.628	89,030
2022-08-04	6.767	6.767	6.505	6.603	6.603	85,372
2022-08-03	6.636	6.767	6.546	6.710	6.710	86,215
2022-08-02	6.726	6.726	6.562	6.644	6.644	81,928
2022-08-01	6.718	6.882	6.513	6.726	6.726	84,484
2022-07-29	6.554	6.882	6.538	6.718	6.718	87,543
2022-07-28	6.554	6.636	6.481	6.554	6.554	79,361
2022-07-27	6.472	6.554	6.472	6.554	6.554	10,462
2022-07-26	6.554	6.636	6.505	6.554	6.554	26,737
2022-07-25	6.571	6.718	6.554	6.636	6.636	23,076
2022-07-22	6.341	6.595	6.136	6.571	6.571	39,523
2022-07-21	6.636	6.710	6.374	6.554	6.554	25,796
2022-07-20	6.653	6.653	6.440	6.636	6.636	43,825
2022-07-19	6.456	7.374	6.186	6.653	6.653	45,782
2022-07-18	6.407	6.751	6.145	6.456	6.456	30,509
2022-07-15	6.374	6.431	6.186	6.407	6.407	12,540
2022-07-14	6.063	6.513	6.063	6.390	6.390	51,605
2022-07-13	6.390	6.513	6.055	6.505	6.505	74,573
2022-07-12	6.513	6.513	6.308	6.513	6.513	33,421
2022-07-11	6.505	6.513	6.284	6.472	6.472	12,648
2022-07-08	6.431	6.513	6.259	6.513	6.513	22,699
2022-07-07	6.456	6.513	6.308	6.431	6.431	60,390
2022-07-06	6.472	6.513	6.153	6.374	6.374	42,523

← NewerPage 18 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.