Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.020 | 2.035 | 1.870 | 1.912 | 1.912 | 159,909 |
| 2025-08-08 | 1.994 | 2.195 | 1.990 | 2.030 | 2.030 | 279,766 |
| 2025-08-07 | 1.950 | 1.998 | 1.900 | 1.998 | 1.998 | 209,054 |
| 2025-08-06 | 1.958 | 2.035 | 1.942 | 1.976 | 1.976 | 116,708 |
| 2025-08-05 | 1.872 | 2.000 | 1.850 | 1.930 | 1.930 | 145,758 |
| 2025-08-04 | 1.964 | 2.025 | 1.878 | 1.900 | 1.900 | 186,388 |
| 2025-08-01 | 2.090 | 2.100 | 1.874 | 1.966 | 1.966 | 314,834 |
| 2025-07-31 | 1.988 | 2.020 | 1.942 | 2.015 | 2.015 | 163,324 |
| 2025-07-30 | 2.090 | 2.115 | 1.984 | 1.988 | 1.988 | 142,465 |
| 2025-07-29 | 2.110 | 2.125 | 1.900 | 2.090 | 2.090 | 269,184 |
| 2025-07-28 | 2.030 | 2.125 | 1.990 | 2.045 | 2.045 | 192,965 |
| 2025-07-25 | 2.135 | 2.185 | 2.000 | 2.050 | 2.050 | 182,618 |
| 2025-07-24 | 1.962 | 2.135 | 1.900 | 2.135 | 2.135 | 185,093 |
| 2025-07-23 | 2.100 | 2.130 | 1.980 | 2.000 | 2.000 | 340,690 |
| 2025-07-22 | 1.994 | 2.140 | 1.994 | 2.100 | 2.100 | 127,051 |
| 2025-07-21 | 2.085 | 2.145 | 1.984 | 2.000 | 2.000 | 276,935 |
| 2025-07-18 | 2.095 | 2.170 | 1.998 | 2.085 | 2.085 | 228,252 |
| 2025-07-17 | 2.100 | 2.185 | 2.000 | 2.170 | 2.170 | 348,765 |
| 2025-07-16 | 2.090 | 2.145 | 1.972 | 2.090 | 2.090 | 286,632 |
| 2025-07-15 | 2.020 | 2.090 | 1.936 | 2.035 | 2.035 | 242,177 |
| 2025-07-14 | 1.922 | 2.045 | 1.910 | 2.020 | 2.020 | 193,750 |
| 2025-07-11 | 2.070 | 2.070 | 1.880 | 1.940 | 1.940 | 226,837 |
| 2025-07-10 | 2.185 | 2.185 | 1.888 | 2.080 | 2.080 | 508,566 |
| 2025-07-09 | 1.850 | 2.195 | 1.720 | 2.120 | 2.120 | 987,390 |
| 2025-07-08 | 1.572 | 1.868 | 1.554 | 1.850 | 1.850 | 753,810 |
| 2025-07-07 | 1.520 | 1.548 | 1.480 | 1.524 | 1.524 | 52,126 |
| 2025-07-04 | 1.486 | 1.522 | 1.478 | 1.522 | 1.522 | 86,187 |
| 2025-07-03 | 1.580 | 1.638 | 1.414 | 1.486 | 1.486 | 328,632 |
| 2025-07-02 | 1.560 | 1.600 | 1.500 | 1.600 | 1.600 | 260,753 |
| 2025-07-01 | 1.584 | 1.600 | 1.550 | 1.586 | 1.586 | 39,608 |
| 2025-06-30 | 1.636 | 1.636 | 1.550 | 1.560 | 1.560 | 120,938 |
| 2025-06-27 | 1.650 | 1.700 | 1.618 | 1.650 | 1.650 | 57,966 |
| 2025-06-26 | 1.690 | 1.690 | 1.600 | 1.602 | 1.602 | 34,079 |
| 2025-06-25 | 1.632 | 1.648 | 1.560 | 1.640 | 1.640 | 82,558 |
| 2025-06-24 | 1.590 | 1.632 | 1.496 | 1.562 | 1.562 | 84,091 |
| 2025-06-23 | 1.500 | 1.618 | 1.500 | 1.516 | 1.516 | 50,375 |
| 2025-06-19 | 1.650 | 1.656 | 1.528 | 1.630 | 1.630 | 84,219 |
| 2025-06-18 | 1.600 | 1.692 | 1.600 | 1.606 | 1.606 | 91,547 |
| 2025-06-17 | 1.760 | 1.760 | 1.540 | 1.656 | 1.656 | 62,055 |
| 2025-06-16 | 1.680 | 1.762 | 1.624 | 1.762 | 1.762 | 94,401 |
| 2025-06-13 | 1.626 | 1.678 | 1.610 | 1.678 | 1.678 | 58,846 |
| 2025-06-12 | 1.688 | 1.742 | 1.640 | 1.646 | 1.646 | 144,435 |
| 2025-06-11 | 1.800 | 1.800 | 1.600 | 1.600 | 1.600 | 310,761 |
| 2025-06-10 | 1.750 | 1.798 | 1.700 | 1.790 | 1.790 | 123,070 |
| 2025-06-09 | 1.892 | 1.892 | 1.740 | 1.778 | 1.778 | 126,010 |
| 2025-06-05 | 1.760 | 1.826 | 1.716 | 1.826 | 1.826 | 57,167 |
| 2025-06-04 | 1.786 | 1.790 | 1.738 | 1.776 | 1.776 | 42,975 |
| 2025-06-03 | 1.670 | 1.850 | 1.670 | 1.726 | 1.726 | 62,671 |
| 2025-06-02 | 1.772 | 1.772 | 1.652 | 1.668 | 1.668 | 251,336 |
| 2025-05-30 | 1.810 | 1.812 | 1.740 | 1.796 | 1.796 | 53,933 |
| 2025-05-28 | 1.722 | 1.784 | 1.722 | 1.778 | 1.778 | 75,809 |
| 2025-05-27 | 1.710 | 1.760 | 1.696 | 1.750 | 1.750 | 248,778 |
| 2025-05-26 | 1.796 | 1.796 | 1.688 | 1.784 | 1.784 | 371,323 |
| 2025-05-23 | 1.708 | 1.796 | 1.670 | 1.780 | 1.780 | 110,313 |
| 2025-05-22 | 1.734 | 1.798 | 1.610 | 1.708 | 1.708 | 203,821 |
| 2025-05-21 | 1.798 | 1.800 | 1.710 | 1.778 | 1.778 | 75,788 |
| 2025-05-20 | 1.730 | 1.800 | 1.630 | 1.772 | 1.772 | 252,262 |
| 2025-05-19 | 1.700 | 1.750 | 1.624 | 1.738 | 1.738 | 122,600 |
| 2025-05-16 | 1.800 | 1.804 | 1.672 | 1.704 | 1.704 | 215,519 |
| 2025-05-15 | 1.850 | 1.902 | 1.752 | 1.778 | 1.778 | 118,882 |
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.