Medivir AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.447	0.456	0.443	0.452	0.452	246,792
2026-02-02	0.479	0.479	0.443	0.448	0.448	536,492
2026-01-30	0.449	0.470	0.431	0.469	0.469	1,143,428
2026-01-29	0.460	0.460	0.441	0.449	0.449	953,135
2026-01-28	0.486	0.486	0.437	0.460	0.460	1,480,182
2026-01-27	0.501	0.511	0.456	0.479	0.479	2,063,282
2026-01-26	0.508	0.511	0.496	0.500	0.500	378,944
2026-01-23	0.500	0.511	0.486	0.500	0.500	712,096
2026-01-22	0.501	0.510	0.482	0.492	0.492	959,392
2026-01-21	0.501	0.510	0.480	0.485	0.485	1,127,833
2026-01-20	0.490	0.520	0.490	0.500	0.500	1,055,171
2026-01-19	0.509	0.530	0.480	0.481	0.481	1,927,903
2026-01-16	0.500	0.520	0.469	0.510	0.510	2,012,493
2026-01-15	0.472	0.499	0.460	0.490	0.490	1,823,929
2026-01-14	0.458	0.475	0.451	0.460	0.460	2,480,757
2026-01-13	0.425	0.464	0.410	0.451	0.451	1,150,290
2026-01-12	0.450	0.456	0.422	0.426	0.426	960,016
2026-01-09	0.440	0.459	0.435	0.448	0.448	536,555
2026-01-08	0.449	0.452	0.422	0.440	0.440	365,532
2026-01-07	0.460	0.470	0.430	0.440	0.440	1,081,910
2026-01-05	0.462	0.470	0.451	0.460	0.460	569,607
2026-01-02	0.409	0.480	0.392	0.461	0.461	4,846,472
2025-12-30	0.375	0.450	0.375	0.409	0.409	2,722,188
2025-12-29	0.385	0.410	0.376	0.387	0.387	1,626,956
2025-12-23	0.370	0.385	0.370	0.385	0.385	1,178,641
2025-12-22	0.381	0.395	0.363	0.370	0.370	582,616
2025-12-19	0.362	0.390	0.360	0.380	0.380	9,144,612
2025-12-18	0.356	0.384	0.351	0.355	0.355	537,003
2025-12-17	0.377	0.380	0.340	0.352	0.352	3,052,199
2025-12-16	0.382	0.392	0.375	0.380	0.380	165,762
2025-12-15	0.397	0.397	0.364	0.384	0.384	491,605
2025-12-12	0.404	0.404	0.391	0.404	0.404	89,038
2025-12-11	0.416	0.416	0.393	0.404	0.404	193,268
2025-12-10	0.419	0.419	0.396	0.399	0.399	211,024
2025-12-09	0.393	0.419	0.383	0.419	0.419	763,726
2025-12-08	0.391	0.394	0.381	0.394	0.394	261,418
2025-12-05	0.379	0.400	0.360	0.380	0.380	878,309
2025-12-04	0.442	0.442	0.350	0.380	0.380	5,009,321
2025-12-03	0.438	0.454	0.426	0.443	0.443	696,117
2025-12-02	0.470	0.470	0.425	0.438	0.438	760,705
2025-12-01	0.480	0.485	0.451	0.462	0.462	613,407
2025-11-28	0.465	0.473	0.441	0.469	0.469	653,152
2025-11-27	0.450	0.485	0.444	0.455	0.455	2,395,206
2025-11-26	0.455	0.460	0.446	0.450	0.450	171,008
2025-11-25	0.450	0.455	0.442	0.455	0.455	333,934
2025-11-24	0.440	0.455	0.440	0.450	0.450	332,598
2025-11-21	0.438	0.450	0.430	0.440	0.440	295,802
2025-11-20	0.443	0.455	0.435	0.438	0.438	1,663,924
2025-11-19	0.436	0.444	0.427	0.440	0.440	583,142
2025-11-18	0.404	0.465	0.404	0.436	0.436	2,888,545
2025-11-17	0.452	0.454	0.396	0.407	0.407	4,808,420
2025-11-14	0.439	0.458	0.434	0.452	0.452	416,610
2025-11-13	0.437	0.457	0.430	0.439	0.439	145,465
2025-11-12	0.450	0.450	0.431	0.442	0.442	218,615
2025-11-11	0.451	0.451	0.425	0.450	0.450	1,809,827
2025-11-10	0.469	0.469	0.436	0.450	0.450	1,047,579
2025-11-07	0.490	0.499	0.440	0.469	0.469	759,778
2025-11-06	0.500	0.500	0.468	0.470	0.470	919,063
2025-11-05	0.514	0.516	0.481	0.492	0.492	353,414
2025-11-04	0.540	0.540	0.511	0.514	0.514	308,299

← NewerPage 4 of 21 · 1,260 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.