Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 6.554 | 6.669 | 6.497 | 6.595 | 6.595 | 24,859 |
| 2022-04-04 | 6.603 | 6.628 | 6.521 | 6.554 | 6.554 | 18,088 |
| 2022-04-01 | 6.554 | 6.603 | 6.431 | 6.603 | 6.603 | 36,974 |
| 2022-03-31 | 6.579 | 6.620 | 6.472 | 6.554 | 6.554 | 34,008 |
| 2022-03-30 | 6.710 | 6.710 | 6.497 | 6.579 | 6.579 | 45,641 |
| 2022-03-29 | 6.816 | 6.816 | 6.612 | 6.628 | 6.628 | 70,629 |
| 2022-03-28 | 6.505 | 6.718 | 6.308 | 6.595 | 6.595 | 56,668 |
| 2022-03-25 | 6.554 | 6.628 | 6.481 | 6.505 | 6.505 | 113,329 |
| 2022-03-24 | 6.538 | 6.620 | 6.440 | 6.620 | 6.620 | 22,786 |
| 2022-03-23 | 6.399 | 6.546 | 6.390 | 6.390 | 6.390 | 16,761 |
| 2022-03-22 | 6.472 | 6.562 | 6.456 | 6.554 | 6.554 | 60,282 |
| 2022-03-21 | 6.317 | 6.579 | 6.317 | 6.489 | 6.489 | 50,288 |
| 2022-03-18 | 6.440 | 6.677 | 6.440 | 6.636 | 6.636 | 35,002 |
| 2022-03-17 | 6.694 | 6.702 | 6.571 | 6.571 | 6.571 | 44,473 |
| 2022-03-16 | 6.628 | 6.702 | 6.456 | 6.685 | 6.685 | 42,677 |
| 2022-03-15 | 6.612 | 6.636 | 6.390 | 6.636 | 6.636 | 16,478 |
| 2022-03-14 | 6.603 | 6.612 | 6.513 | 6.612 | 6.612 | 10,113 |
| 2022-03-11 | 6.620 | 6.636 | 6.513 | 6.612 | 6.612 | 74,892 |
| 2022-03-10 | 6.620 | 6.620 | 6.251 | 6.554 | 6.554 | 113,427 |
| 2022-03-09 | 6.628 | 6.628 | 6.349 | 6.612 | 6.612 | 57,742 |
| 2022-03-08 | 6.390 | 6.702 | 6.145 | 6.308 | 6.308 | 50,641 |
| 2022-03-07 | 6.227 | 6.390 | 5.907 | 6.390 | 6.390 | 52,800 |
| 2022-03-04 | 6.464 | 6.571 | 6.349 | 6.440 | 6.440 | 31,394 |
| 2022-03-03 | 6.472 | 6.685 | 6.243 | 6.472 | 6.472 | 102,211 |
| 2022-03-02 | 6.472 | 6.702 | 6.243 | 6.702 | 6.702 | 100,624 |
| 2022-03-01 | 6.472 | 6.653 | 6.456 | 6.513 | 6.513 | 61,763 |
| 2022-02-28 | 6.694 | 7.210 | 6.308 | 6.431 | 6.431 | 489,419 |
| 2022-02-25 | 6.390 | 6.702 | 6.390 | 6.694 | 6.694 | 103,449 |
| 2022-02-24 | 6.382 | 6.677 | 6.227 | 6.636 | 6.636 | 409,015 |
| 2022-02-23 | 6.874 | 6.907 | 6.685 | 6.702 | 6.702 | 85,187 |
| 2022-02-22 | 6.882 | 6.964 | 6.554 | 6.874 | 6.874 | 218,233 |
| 2022-02-21 | 6.562 | 6.948 | 6.227 | 6.898 | 6.898 | 237,575 |
| 2022-02-18 | 6.964 | 6.988 | 6.546 | 6.800 | 6.800 | 209,618 |
| 2022-02-17 | 6.743 | 6.964 | 6.718 | 6.964 | 6.964 | 51,550 |
| 2022-02-16 | 6.759 | 6.980 | 6.587 | 6.898 | 6.898 | 84,977 |
| 2022-02-15 | 6.759 | 6.849 | 6.554 | 6.841 | 6.841 | 156,982 |
| 2022-02-14 | 6.554 | 6.923 | 6.554 | 6.759 | 6.759 | 94,780 |
| 2022-02-11 | 6.841 | 7.128 | 6.743 | 7.038 | 7.038 | 19,905 |
| 2022-02-10 | 6.825 | 6.923 | 6.816 | 6.849 | 6.849 | 73,872 |
| 2022-02-09 | 6.907 | 6.907 | 6.710 | 6.825 | 6.825 | 37,868 |
| 2022-02-08 | 6.857 | 6.890 | 6.661 | 6.841 | 6.841 | 33,965 |
| 2022-02-07 | 6.792 | 6.956 | 6.636 | 6.857 | 6.857 | 103,823 |
| 2022-02-04 | 6.857 | 6.956 | 6.636 | 6.792 | 6.792 | 82,730 |
| 2022-02-03 | 6.939 | 7.242 | 6.694 | 6.857 | 6.857 | 63,723 |
| 2022-02-02 | 7.046 | 7.046 | 6.808 | 6.997 | 6.997 | 84,795 |
| 2022-02-01 | 6.603 | 7.111 | 6.603 | 7.013 | 7.013 | 108,033 |
| 2022-01-31 | 6.800 | 7.242 | 6.726 | 6.726 | 6.726 | 43,613 |
| 2022-01-28 | 7.144 | 7.144 | 6.841 | 6.923 | 6.923 | 34,126 |
| 2022-01-27 | 7.349 | 7.349 | 7.046 | 7.144 | 7.144 | 25,640 |
| 2022-01-26 | 6.841 | 7.128 | 6.841 | 7.029 | 7.029 | 26,249 |
| 2022-01-25 | 6.907 | 6.956 | 6.726 | 6.800 | 6.800 | 21,172 |
| 2022-01-24 | 7.144 | 7.144 | 6.677 | 6.907 | 6.907 | 103,876 |
| 2022-01-21 | 7.365 | 7.439 | 7.046 | 7.144 | 7.144 | 89,992 |
| 2022-01-20 | 7.218 | 7.423 | 7.054 | 7.283 | 7.283 | 57,161 |
| 2022-01-19 | 7.292 | 7.292 | 7.128 | 7.218 | 7.218 | 94,382 |
| 2022-01-18 | 7.472 | 7.759 | 6.800 | 7.374 | 7.374 | 177,233 |
| 2022-01-17 | 7.374 | 7.488 | 7.251 | 7.447 | 7.447 | 58,456 |
| 2022-01-14 | 7.537 | 7.537 | 7.365 | 7.529 | 7.529 | 1,323,625 |
| 2022-01-13 | 7.865 | 8.152 | 7.464 | 7.537 | 7.537 | 159,936 |
| 2022-01-12 | 7.980 | 7.980 | 7.783 | 7.890 | 7.890 | 54,516 |
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.