Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.820 | 1.850 | 1.766 | 1.850 | 1.850 | 70,237 |
| 2025-05-13 | 1.790 | 1.810 | 1.742 | 1.810 | 1.810 | 104,966 |
| 2025-05-12 | 1.740 | 1.830 | 1.650 | 1.800 | 1.800 | 473,755 |
| 2025-05-09 | 1.696 | 1.750 | 1.650 | 1.738 | 1.738 | 159,176 |
| 2025-05-08 | 1.676 | 1.700 | 1.634 | 1.692 | 1.692 | 178,103 |
| 2025-05-07 | 1.670 | 1.670 | 1.590 | 1.634 | 1.634 | 149,644 |
| 2025-05-06 | 1.660 | 1.674 | 1.614 | 1.614 | 1.614 | 68,710 |
| 2025-05-05 | 1.664 | 1.700 | 1.610 | 1.660 | 1.660 | 229,144 |
| 2025-05-02 | 1.660 | 1.798 | 1.500 | 1.666 | 1.666 | 245,294 |
| 2025-04-30 | 1.634 | 1.660 | 1.548 | 1.660 | 1.660 | 24,638 |
| 2025-04-29 | 1.602 | 1.652 | 1.500 | 1.634 | 1.634 | 155,127 |
| 2025-04-28 | 1.634 | 1.800 | 1.600 | 1.650 | 1.650 | 644,375 |
| 2025-04-25 | 1.650 | 1.748 | 1.600 | 1.666 | 1.666 | 192,177 |
| 2025-04-24 | 1.602 | 1.650 | 1.550 | 1.650 | 1.650 | 226,172 |
| 2025-04-23 | 1.720 | 1.720 | 1.578 | 1.600 | 1.600 | 613,989 |
| 2025-04-22 | 1.880 | 1.880 | 1.600 | 1.718 | 1.718 | 324,283 |
| 2025-04-17 | 1.790 | 1.790 | 1.680 | 1.736 | 1.736 | 110,908 |
| 2025-04-16 | 1.850 | 1.980 | 1.642 | 1.796 | 1.796 | 1,264,189 |
| 2025-04-15 | 1.318 | 1.850 | 1.308 | 1.850 | 1.850 | 1,394,199 |
| 2025-04-14 | 1.280 | 1.300 | 1.254 | 1.288 | 1.288 | 158,909 |
| 2025-04-11 | 1.268 | 1.326 | 1.240 | 1.250 | 1.250 | 253,477 |
| 2025-04-10 | 1.300 | 1.332 | 1.252 | 1.304 | 1.304 | 106,962 |
| 2025-04-09 | 1.240 | 1.248 | 1.172 | 1.246 | 1.246 | 92,483 |
| 2025-04-08 | 1.248 | 1.248 | 1.160 | 1.238 | 1.238 | 272,793 |
| 2025-04-07 | 1.234 | 1.234 | 1.060 | 1.234 | 1.234 | 68,748 |
| 2025-04-04 | 1.275 | 1.365 | 1.210 | 1.235 | 1.235 | 303,899 |
| 2025-04-03 | 1.300 | 1.375 | 1.230 | 1.275 | 1.275 | 95,052 |
| 2025-04-02 | 1.330 | 1.385 | 1.265 | 1.300 | 1.300 | 465,257 |
| 2025-04-01 | 1.315 | 1.445 | 1.290 | 1.330 | 1.330 | 153,173 |
| 2025-03-31 | 1.390 | 1.500 | 1.285 | 1.310 | 1.310 | 388,924 |
| 2025-03-28 | 1.360 | 1.695 | 1.345 | 1.390 | 1.390 | 388,132 |
| 2025-03-27 | 1.390 | 1.400 | 1.355 | 1.370 | 1.370 | 141,597 |
| 2025-03-26 | 1.420 | 1.420 | 1.345 | 1.390 | 1.390 | 834,916 |
| 2025-03-25 | 1.405 | 1.475 | 1.330 | 1.420 | 1.420 | 130,668 |
| 2025-03-24 | 1.455 | 1.455 | 1.350 | 1.350 | 1.350 | 731,938 |
| 2025-03-21 | 1.490 | 1.545 | 1.430 | 1.480 | 1.480 | 434,756 |
| 2025-03-20 | 1.550 | 1.570 | 1.450 | 1.485 | 1.485 | 515,267 |
| 2025-03-19 | 1.500 | 1.565 | 1.440 | 1.550 | 1.550 | 513,777 |
| 2025-03-18 | 1.540 | 1.560 | 1.425 | 1.495 | 1.495 | 428,868 |
| 2025-03-17 | 1.480 | 1.540 | 1.475 | 1.540 | 1.540 | 178,930 |
| 2025-03-14 | 1.430 | 1.480 | 1.350 | 1.480 | 1.480 | 256,745 |
| 2025-03-13 | 1.485 | 1.485 | 1.395 | 1.420 | 1.420 | 357,785 |
| 2025-03-12 | 1.430 | 1.500 | 1.405 | 1.480 | 1.480 | 166,840 |
| 2025-03-11 | 1.425 | 1.495 | 1.255 | 1.410 | 1.410 | 351,768 |
| 2025-03-10 | 1.535 | 1.535 | 1.400 | 1.425 | 1.425 | 675,680 |
| 2025-03-07 | 1.700 | 1.795 | 1.450 | 1.525 | 1.525 | 1,216,236 |
| 2025-03-06 | 1.710 | 1.770 | 1.695 | 1.700 | 1.700 | 155,406 |
| 2025-03-05 | 1.720 | 1.765 | 1.595 | 1.710 | 1.710 | 126,363 |
| 2025-03-04 | 1.795 | 1.850 | 1.700 | 1.700 | 1.700 | 164,766 |
| 2025-03-03 | 1.855 | 1.900 | 1.795 | 1.795 | 1.795 | 865,422 |
| 2025-02-28 | 1.905 | 1.910 | 1.835 | 1.875 | 1.875 | 243,146 |
| 2025-02-27 | 1.895 | 1.935 | 1.895 | 1.910 | 1.910 | 123,362 |
| 2025-02-26 | 1.910 | 1.950 | 1.885 | 1.910 | 1.910 | 149,198 |
| 2025-02-25 | 2.020 | 2.220 | 1.870 | 1.890 | 1.890 | 1,703,511 |
| 2025-02-24 | 2.050 | 2.060 | 1.940 | 1.955 | 1.955 | 855,599 |
| 2025-02-21 | 2.040 | 2.070 | 2.000 | 2.060 | 2.060 | 248,645 |
| 2025-02-20 | 2.000 | 2.070 | 2.000 | 2.040 | 2.040 | 219,398 |
| 2025-02-19 | 2.100 | 2.120 | 1.925 | 2.000 | 2.000 | 984,701 |
| 2025-02-18 | 2.330 | 2.330 | 1.850 | 2.090 | 2.090 | 1,466,576 |
| 2025-02-17 | 2.420 | 2.440 | 2.230 | 2.330 | 2.330 | 508,466 |
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.