Medivir AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.904	1.946	1.866	1.904	1.904	1,216,874
2026-04-29	1.952	2.000	1.902	1.928	1.928	1,372,061
2026-04-28	1.960	1.980	1.870	1.950	1.950	1,564,980
2026-04-27	1.970	2.075	1.900	1.940	1.940	3,554,381
2026-04-24	1.856	2.000	1.812	1.930	1.930	2,252,169
2026-04-23	1.918	1.938	1.804	1.876	1.876	2,917,983
2026-04-22	1.986	2.000	1.888	1.904	1.904	2,758,169
2026-04-21	1.892	2.050	1.892	1.934	1.934	3,879,823
2026-04-20	2.095	2.100	1.850	1.902	1.902	8,542,630
2026-04-17	2.155	2.230	2.110	2.110	2.110	4,174,587
2026-04-16	2.255	2.320	2.120	2.155	2.155	5,244,294
2026-04-15	2.370	2.410	2.250	2.255	2.255	3,781,105
2026-04-14	2.470	2.500	2.340	2.365	2.365	3,315,154
2026-04-13	2.550	2.550	2.320	2.440	2.440	7,742,687
2026-04-10	2.410	2.715	2.405	2.580	2.580	9,802,072
2026-04-09	2.445	2.450	2.350	2.405	2.405	3,658,694
2026-04-08	2.320	2.590	2.320	2.485	2.485	7,494,094
2026-04-07	2.365	2.410	2.240	2.280	2.280	3,944,103
2026-04-02	2.380	2.435	2.290	2.345	2.345	1,885,345
2026-04-01	2.505	2.565	2.415	2.440	2.440	3,987,029
2026-03-31	2.380	2.490	2.280	2.480	2.480	3,575,421
2026-03-30	2.285	2.400	2.175	2.360	2.360	3,923,878
2026-03-27	2.435	2.435	2.250	2.280	2.280	3,378,584
2026-03-26	2.405	2.540	2.310	2.440	2.440	5,308,424
2026-03-25	2.305	2.500	2.305	2.400	2.400	6,327,040
2026-03-24	1.992	2.325	1.932	2.270	2.270	7,813,799
2026-03-23	2.060	2.100	1.860	1.978	1.978	11,802,335
2026-03-20	2.380	2.460	2.135	2.150	2.150	6,081,309
2026-03-19	2.110	2.470	2.000	2.295	2.295	13,553,603
2026-03-18	2.700	2.735	2.230	2.250	2.250	12,239,159
2026-03-17	2.780	2.870	2.470	2.645	2.645	15,236,148
2026-03-16	2.425	2.885	2.400	2.770	2.770	18,999,129
2026-03-13	2.650	2.790	2.400	2.430	2.430	21,228,249
2026-03-12	2.290	2.880	2.205	2.685	2.685	60,943,252
2026-03-11	1.590	2.460	1.530	2.385	2.385	44,956,674
2026-03-10	1.432	1.632	1.432	1.580	1.580	5,595,281
2026-03-09	1.564	1.564	1.338	1.420	1.420	6,839,945
2026-03-06	1.552	1.630	1.526	1.554	1.554	5,207,304
2026-03-05	1.450	1.670	1.450	1.500	1.500	6,303,121
2026-03-04	1.360	1.516	1.280	1.430	1.430	5,448,550
2026-03-03	1.406	1.450	1.272	1.322	1.322	5,395,772
2026-03-02	1.500	1.600	1.392	1.446	1.446	5,622,755
2026-02-27	1.670	1.724	1.550	1.604	1.604	7,581,825
2026-02-26	1.450	1.820	1.440	1.710	1.710	24,668,184
2026-02-25	1.242	1.338	1.238	1.290	1.290	3,226,587
2026-02-24	1.352	1.366	1.196	1.242	1.242	6,464,697
2026-02-23	1.396	1.502	1.318	1.340	1.340	4,577,602
2026-02-20	1.370	1.440	1.270	1.396	1.396	7,117,393
2026-02-19	1.366	1.618	1.330	1.350	1.350	29,907,174
2026-02-18	1.022	1.488	1.022	1.460	1.460	29,581,628
2026-02-17	1.102	1.230	0.966	1.000	1.000	13,568,752
2026-02-16	1.222	1.338	1.098	1.100	1.100	12,123,270
2026-02-13	1.478	1.482	1.150	1.178	1.178	27,674,948
2026-02-12	0.983	1.528	0.970	1.442	1.442	59,001,419
2026-02-11	0.790	1.030	0.765	0.961	0.961	15,590,507
2026-02-10	0.930	0.980	0.760	0.768	0.768	12,384,755
2026-02-09	0.580	0.909	0.558	0.888	0.888	30,444,914
2026-02-06	0.483	0.590	0.483	0.560	0.560	23,678,667
2026-02-05	0.451	0.451	0.410	0.420	0.420	513,348
2026-02-04	0.455	0.455	0.435	0.447	0.447	656,587

← NewerPage 3 of 21 · 1,256 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.