Medivir AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.549	0.549	0.530	0.532	0.532	123,209
2025-10-31	0.540	0.548	0.525	0.540	0.540	118,952
2025-10-30	0.540	0.563	0.524	0.525	0.525	222,398
2025-10-29	0.543	0.562	0.540	0.540	0.540	90,562
2025-10-28	0.543	0.580	0.542	0.543	0.543	241,272
2025-10-27	0.530	0.571	0.520	0.543	0.543	571,888
2025-10-24	0.543	0.551	0.515	0.529	0.529	582,815
2025-10-23	0.589	0.630	0.534	0.550	0.550	3,047,588
2025-10-22	0.517	0.579	0.501	0.505	0.505	307,519
2025-10-21	0.540	0.548	0.517	0.517	0.517	340,236
2025-10-20	0.589	0.589	0.513	0.522	0.522	741,546
2025-10-17	0.599	0.599	0.541	0.559	0.559	350,848
2025-10-16	0.567	0.600	0.552	0.590	0.590	966,293
2025-10-15	0.589	0.589	0.511	0.549	0.549	2,097,054
2025-10-14	0.615	0.615	0.562	0.581	0.581	590,438
2025-10-13	0.642	0.667	0.591	0.609	0.609	614,488
2025-10-10	0.680	0.700	0.621	0.642	0.642	1,293,917
2025-10-09	0.690	0.770	0.660	0.687	0.687	2,032,988
2025-10-08	1.100	1.100	0.590	0.679	0.679	10,806,100
2025-10-07	1.424	1.450	1.340	1.448	1.448	206,355
2025-10-06	1.428	1.438	1.382	1.424	1.424	111,028
2025-10-03	1.422	1.508	1.422	1.428	1.428	47,785
2025-10-02	1.514	1.558	1.400	1.448	1.448	365,610
2025-10-01	1.598	1.600	1.488	1.512	1.512	311,777
2025-09-30	1.576	1.640	1.568	1.600	1.600	129,528
2025-09-29	1.576	1.638	1.562	1.576	1.576	125,524
2025-09-26	1.500	1.600	1.500	1.554	1.554	182,503
2025-09-25	1.468	1.562	1.468	1.500	1.500	75,954
2025-09-24	1.492	1.498	1.408	1.498	1.498	312,500
2025-09-23	1.556	1.678	1.480	1.480	1.480	305,598
2025-09-22	1.562	1.680	1.514	1.550	1.550	374,260
2025-09-19	1.700	1.728	1.550	1.680	1.680	312,537
2025-09-18	1.886	1.886	1.664	1.722	1.722	848,025
2025-09-17	1.920	1.932	1.878	1.920	1.920	186,132
2025-09-16	1.952	1.952	1.880	1.920	1.920	207,594
2025-09-15	1.906	1.978	1.860	1.928	1.928	85,396
2025-09-12	1.880	1.978	1.860	1.906	1.906	102,415
2025-09-11	1.910	1.928	1.864	1.878	1.878	135,143
2025-09-10	1.914	1.946	1.898	1.908	1.908	69,097
2025-09-09	1.950	1.950	1.902	1.912	1.912	68,971
2025-09-08	1.880	1.978	1.856	1.978	1.978	186,017
2025-09-05	1.900	1.978	1.888	1.912	1.912	209,852
2025-09-04	1.904	1.978	1.904	1.952	1.952	66,861
2025-09-03	1.908	1.978	1.882	1.978	1.978	171,259
2025-09-02	1.948	1.948	1.820	1.904	1.904	103,670
2025-09-01	1.920	1.978	1.872	1.948	1.948	110,967
2025-08-29	1.954	1.998	1.930	1.950	1.950	214,142
2025-08-28	1.982	2.020	1.950	1.986	1.986	133,111
2025-08-27	1.980	2.000	1.920	1.982	1.982	65,834
2025-08-26	2.050	2.050	1.952	2.000	2.000	97,057
2025-08-25	2.005	2.095	1.954	2.055	2.055	296,152
2025-08-22	1.982	2.020	1.940	2.000	2.000	220,448
2025-08-21	1.998	2.040	1.870	1.940	1.940	183,144
2025-08-20	1.972	1.998	1.852	1.852	1.852	181,978
2025-08-19	1.936	1.998	1.906	1.950	1.950	181,044
2025-08-18	2.005	2.005	1.938	1.966	1.966	131,353
2025-08-15	1.958	1.998	1.948	1.998	1.998	148,787
2025-08-14	1.970	2.025	1.950	1.978	1.978	95,299
2025-08-13	1.998	2.000	1.942	2.000	2.000	55,567
2025-08-12	1.922	1.998	1.902	1.976	1.976	286,610

← NewerPage 5 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.