Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.718 | 1.808 | 1.718 | 1.796 | 1.796 | 1,472,965 |
| 2026-07-24 | 1.702 | 1.726 | 1.680 | 1.718 | 1.718 | 701,696 |
| 2026-07-23 | 1.770 | 1.780 | 1.680 | 1.694 | 1.694 | 782,712 |
| 2026-07-22 | 1.760 | 1.770 | 1.734 | 1.770 | 1.770 | 573,666 |
| 2026-07-21 | 1.704 | 1.770 | 1.690 | 1.750 | 1.750 | 1,073,940 |
| 2026-07-20 | 1.702 | 1.754 | 1.640 | 1.700 | 1.700 | 2,333,578 |
| 2026-07-17 | 1.740 | 1.746 | 1.640 | 1.658 | 1.658 | 1,902,505 |
| 2026-07-16 | 1.780 | 1.798 | 1.730 | 1.738 | 1.738 | 968,668 |
| 2026-07-15 | 1.728 | 1.800 | 1.708 | 1.746 | 1.746 | 1,319,586 |
| 2026-07-14 | 1.706 | 1.742 | 1.674 | 1.728 | 1.728 | 588,518 |
| 2026-07-13 | 1.732 | 1.742 | 1.690 | 1.700 | 1.700 | 509,860 |
| 2026-07-10 | 1.710 | 1.760 | 1.700 | 1.736 | 1.736 | 2,137,126 |
| 2026-07-09 | 1.682 | 1.728 | 1.670 | 1.704 | 1.704 | 874,665 |
| 2026-07-08 | 1.772 | 1.772 | 1.674 | 1.684 | 1.684 | 1,305,843 |
| 2026-07-07 | 1.808 | 1.838 | 1.732 | 1.772 | 1.772 | 822,323 |
| 2026-07-06 | 1.820 | 1.876 | 1.786 | 1.804 | 1.804 | 1,026,312 |
| 2026-07-03 | 1.762 | 1.838 | 1.762 | 1.818 | 1.818 | 1,631,681 |
| 2026-07-02 | 1.720 | 1.770 | 1.686 | 1.770 | 1.770 | 1,442,474 |
| 2026-07-01 | 1.770 | 1.770 | 1.676 | 1.724 | 1.724 | 976,521 |
| 2026-06-30 | 1.708 | 1.768 | 1.674 | 1.768 | 1.768 | 1,397,053 |
| 2026-06-29 | 1.708 | 1.730 | 1.660 | 1.696 | 1.696 | 1,625,436 |
| 2026-06-26 | 1.772 | 1.776 | 1.650 | 1.682 | 1.682 | 1,587,612 |
| 2026-06-25 | 1.684 | 1.838 | 1.670 | 1.742 | 1.742 | 3,891,447 |
| 2026-06-24 | 1.664 | 1.698 | 1.604 | 1.680 | 1.680 | 3,156,350 |
| 2026-06-23 | 1.668 | 1.668 | 1.630 | 1.654 | 1.654 | 1,697,674 |
| 2026-06-22 | 1.640 | 1.680 | 1.622 | 1.680 | 1.680 | 2,301,715 |
| 2026-06-18 | 1.740 | 1.820 | 1.622 | 1.622 | 1.622 | 11,156,245 |
| 2026-06-17 | 1.700 | 1.730 | 1.662 | 1.722 | 1.722 | 712,796 |
| 2026-06-16 | 1.688 | 1.748 | 1.670 | 1.676 | 1.676 | 1,669,853 |
| 2026-06-15 | 1.728 | 1.778 | 1.636 | 1.690 | 1.690 | 2,086,297 |
| 2026-06-12 | 1.742 | 1.742 | 1.664 | 1.728 | 1.728 | 1,625,563 |
| 2026-06-11 | 1.706 | 1.730 | 1.640 | 1.720 | 1.720 | 1,028,653 |
| 2026-06-10 | 1.724 | 1.760 | 1.686 | 1.720 | 1.720 | 1,507,629 |
| 2026-06-09 | 1.686 | 1.950 | 1.590 | 1.720 | 1.720 | 4,681,831 |
| 2026-06-08 | 1.714 | 1.716 | 1.666 | 1.692 | 1.692 | 834,245 |
| 2026-06-05 | 1.760 | 1.778 | 1.706 | 1.728 | 1.728 | 778,627 |
| 2026-06-04 | 1.700 | 1.776 | 1.692 | 1.730 | 1.730 | 1,328,400 |
| 2026-06-03 | 1.760 | 1.784 | 1.674 | 1.692 | 1.692 | 2,718,462 |
| 2026-06-02 | 1.792 | 1.838 | 1.760 | 1.760 | 1.760 | 2,321,010 |
| 2026-06-01 | 2.015 | 2.015 | 1.782 | 1.790 | 1.790 | 3,172,117 |
| 2026-05-29 | 2.055 | 2.105 | 1.962 | 2.040 | 2.040 | 2,081,829 |
| 2026-05-28 | 2.000 | 2.070 | 1.982 | 2.050 | 2.050 | 1,037,200 |
| 2026-05-27 | 2.065 | 2.080 | 2.005 | 2.005 | 2.005 | 1,489,003 |
| 2026-05-26 | 2.040 | 2.145 | 1.962 | 2.070 | 2.070 | 3,210,630 |
| 2026-05-25 | 1.868 | 2.080 | 1.802 | 2.005 | 2.005 | 3,425,582 |
| 2026-05-22 | 2.035 | 2.035 | 1.840 | 1.890 | 1.890 | 3,132,734 |
| 2026-05-21 | 2.020 | 2.100 | 1.926 | 2.035 | 2.035 | 2,551,957 |
| 2026-05-20 | 1.986 | 2.025 | 1.922 | 1.994 | 1.994 | 1,740,578 |
| 2026-05-19 | 1.900 | 1.988 | 1.876 | 1.984 | 1.984 | 1,747,536 |
| 2026-05-18 | 1.998 | 2.000 | 1.880 | 1.902 | 1.902 | 2,322,117 |
| 2026-05-15 | 1.798 | 2.100 | 1.796 | 1.994 | 1.994 | 4,938,003 |
| 2026-05-13 | 1.664 | 1.810 | 1.628 | 1.796 | 1.796 | 2,467,872 |
| 2026-05-12 | 1.716 | 1.720 | 1.656 | 1.658 | 1.658 | 1,656,980 |
| 2026-05-11 | 1.700 | 1.726 | 1.574 | 1.724 | 1.724 | 4,824,330 |
| 2026-05-08 | 1.944 | 1.950 | 1.728 | 1.740 | 1.740 | 3,137,903 |
| 2026-05-07 | 1.830 | 1.964 | 1.800 | 1.942 | 1.942 | 4,195,586 |
| 2026-05-06 | 1.890 | 1.950 | 1.752 | 1.820 | 1.820 | 3,142,811 |
| 2026-05-05 | 1.900 | 1.970 | 1.710 | 1.866 | 1.866 | 5,202,173 |
| 2026-05-04 | 1.910 | 2.020 | 1.880 | 1.880 | 1.880 | 4,436,691 |
| 2026-04-30 | 1.904 | 1.946 | 1.866 | 1.904 | 1.904 | 1,216,874 |
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.