Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 7.611 | 7.881 | 7.415 | 7.824 | 7.824 | 68,005 |
| 2022-01-10 | 7.922 | 7.922 | 7.570 | 7.611 | 7.611 | 111,347 |
| 2022-01-07 | 7.922 | 7.963 | 7.791 | 7.922 | 7.922 | 61,001 |
| 2022-01-05 | 8.078 | 8.193 | 7.914 | 7.931 | 7.931 | 52,666 |
| 2022-01-04 | 8.291 | 8.422 | 8.062 | 8.078 | 8.078 | 139,076 |
| 2022-01-03 | 8.619 | 8.734 | 8.193 | 8.504 | 8.504 | 231,194 |
| 2021-12-30 | 7.873 | 9.700 | 7.742 | 9.176 | 9.176 | 350,835 |
| 2021-12-29 | 8.004 | 8.045 | 7.726 | 8.004 | 8.004 | 158,930 |
| 2021-12-28 | 7.931 | 8.095 | 7.709 | 8.004 | 8.004 | 119,627 |
| 2021-12-27 | 8.103 | 8.111 | 7.824 | 7.939 | 7.939 | 123,408 |
| 2021-12-23 | 7.865 | 8.045 | 7.718 | 8.013 | 8.013 | 75,514 |
| 2021-12-22 | 8.127 | 8.127 | 7.783 | 7.865 | 7.865 | 91,747 |
| 2021-12-21 | 7.906 | 8.324 | 7.873 | 8.135 | 8.135 | 39,713 |
| 2021-12-20 | 8.193 | 8.226 | 7.800 | 8.127 | 8.127 | 92,890 |
| 2021-12-17 | 7.726 | 8.357 | 7.374 | 8.258 | 8.258 | 161,099 |
| 2021-12-16 | 7.587 | 8.340 | 7.537 | 7.726 | 7.726 | 133,679 |
| 2021-12-15 | 8.193 | 8.422 | 7.480 | 7.595 | 7.595 | 169,664 |
| 2021-12-14 | 8.127 | 8.193 | 8.037 | 8.193 | 8.193 | 42,169 |
| 2021-12-13 | 8.439 | 8.439 | 8.029 | 8.127 | 8.127 | 90,686 |
| 2021-12-10 | 8.406 | 8.439 | 8.176 | 8.439 | 8.439 | 74,738 |
| 2021-12-09 | 8.357 | 8.471 | 8.258 | 8.422 | 8.422 | 34,642 |
| 2021-12-08 | 8.439 | 8.471 | 8.193 | 8.340 | 8.340 | 114,353 |
| 2021-12-07 | 8.357 | 8.766 | 8.308 | 8.308 | 8.308 | 185,371 |
| 2021-12-06 | 8.832 | 8.832 | 8.111 | 8.275 | 8.275 | 38,214 |
| 2021-12-03 | 8.521 | 8.537 | 8.357 | 8.521 | 8.521 | 68,097 |
| 2021-12-02 | 8.652 | 8.750 | 8.275 | 8.521 | 8.521 | 67,063 |
| 2021-12-01 | 8.455 | 8.750 | 8.193 | 8.652 | 8.652 | 69,217 |
| 2021-11-30 | 8.881 | 9.176 | 8.357 | 8.455 | 8.455 | 141,173 |
| 2021-11-29 | 8.848 | 8.963 | 8.373 | 8.881 | 8.881 | 118,096 |
| 2021-11-26 | 8.635 | 9.176 | 8.521 | 8.848 | 8.848 | 147,838 |
| 2021-11-25 | 8.897 | 9.110 | 8.701 | 8.897 | 8.897 | 64,556 |
| 2021-11-24 | 8.652 | 9.094 | 8.652 | 8.897 | 8.897 | 91,492 |
| 2021-11-23 | 9.012 | 9.061 | 8.668 | 8.914 | 8.914 | 57,270 |
| 2021-11-22 | 9.028 | 9.176 | 8.947 | 9.078 | 9.078 | 78,291 |
| 2021-11-19 | 9.176 | 9.422 | 8.996 | 9.225 | 9.225 | 155,001 |
| 2021-11-18 | 9.012 | 9.356 | 8.848 | 9.258 | 9.258 | 234,386 |
| 2021-11-17 | 8.848 | 9.340 | 8.619 | 9.012 | 9.012 | 227,596 |
| 2021-11-16 | 9.012 | 9.012 | 8.684 | 8.865 | 8.865 | 81,870 |
| 2021-11-15 | 8.832 | 9.422 | 8.357 | 8.897 | 8.897 | 160,080 |
| 2021-11-12 | 8.684 | 8.914 | 8.668 | 8.832 | 8.832 | 72,836 |
| 2021-11-11 | 8.504 | 8.848 | 8.504 | 8.668 | 8.668 | 224,065 |
| 2021-11-10 | 8.422 | 8.832 | 8.340 | 8.504 | 8.504 | 157,484 |
| 2021-11-09 | 8.406 | 8.586 | 8.111 | 8.422 | 8.422 | 97,801 |
| 2021-11-08 | 8.373 | 8.521 | 8.185 | 8.406 | 8.406 | 312,663 |
| 2021-11-05 | 8.291 | 8.521 | 8.193 | 8.308 | 8.308 | 355,054 |
| 2021-11-04 | 7.709 | 8.340 | 7.709 | 8.308 | 8.308 | 276,220 |
| 2021-11-03 | 7.578 | 8.029 | 7.578 | 7.660 | 7.660 | 113,897 |
| 2021-11-02 | 7.701 | 7.988 | 7.464 | 7.521 | 7.521 | 81,729 |
| 2021-11-01 | 8.029 | 8.029 | 7.587 | 7.775 | 7.775 | 117,800 |
| 2021-10-29 | 7.742 | 8.111 | 7.521 | 8.029 | 8.029 | 190,553 |
| 2021-10-28 | 7.816 | 7.824 | 7.636 | 7.742 | 7.742 | 74,375 |
| 2021-10-27 | 7.980 | 7.980 | 7.701 | 7.816 | 7.816 | 46,402 |
| 2021-10-26 | 7.988 | 8.045 | 7.775 | 7.996 | 7.996 | 45,187 |
| 2021-10-25 | 7.783 | 8.111 | 7.718 | 7.963 | 7.963 | 139,057 |
| 2021-10-22 | 7.701 | 7.783 | 7.537 | 7.734 | 7.734 | 143,655 |
| 2021-10-21 | 7.783 | 7.791 | 7.718 | 7.791 | 7.791 | 36,125 |
← NewerPage 21 of 21 · 1,256 trading days
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.