Medivir AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.310	2.480	2.260	2.370	2.370	181,178
2025-02-13	2.190	2.340	2.140	2.300	2.300	108,347
2025-02-12	2.340	2.540	2.110	2.130	2.130	1,009,141
2025-02-11	2.450	2.490	2.220	2.350	2.350	613,410
2025-02-10	2.510	2.510	2.340	2.450	2.450	385,753
2025-02-07	2.590	2.640	2.470	2.510	2.510	340,198
2025-02-06	2.700	2.730	2.590	2.630	2.630	763,614
2025-02-05	2.710	2.720	2.640	2.690	2.690	776,598
2025-02-04	2.790	2.820	2.670	2.740	2.740	388,065
2025-02-03	2.780	2.830	2.750	2.810	2.810	131,139
2025-01-31	2.850	2.870	2.800	2.850	2.850	203,460
2025-01-30	2.820	2.970	2.800	2.830	2.830	85,176
2025-01-29	2.850	2.870	2.820	2.820	2.820	28,318
2025-01-28	2.900	2.900	2.800	2.890	2.890	48,693
2025-01-27	2.830	2.890	2.780	2.870	2.870	108,257
2025-01-24	2.890	2.900	2.780	2.840	2.840	102,616
2025-01-23	2.880	2.940	2.810	2.870	2.870	97,046
2025-01-22	2.940	2.940	2.870	2.880	2.880	93,594
2025-01-21	2.920	2.980	2.850	2.910	2.910	178,601
2025-01-20	2.900	2.940	2.870	2.920	2.920	139,582
2025-01-17	2.870	2.970	2.870	2.950	2.950	141,923
2025-01-16	2.920	2.930	2.850	2.870	2.870	145,592
2025-01-15	2.870	2.950	2.840	2.900	2.900	58,308
2025-01-14	2.940	2.960	2.860	2.910	2.910	67,746
2025-01-13	2.990	3.030	2.880	2.920	2.920	129,581
2025-01-10	3.000	3.080	2.940	2.990	2.990	119,618
2025-01-09	3.040	3.160	2.930	2.980	2.980	90,500
2025-01-08	3.170	3.230	2.950	2.990	2.990	280,353
2025-01-07	3.170	3.370	3.150	3.200	3.200	136,611
2025-01-03	3.250	3.380	3.080	3.180	3.180	131,667
2025-01-02	2.880	3.150	2.840	3.150	3.150	191,884
2024-12-30	2.860	2.870	2.780	2.840	2.840	164,074
2024-12-27	2.810	2.830	2.760	2.820	2.820	118,564
2024-12-23	2.780	2.830	2.700	2.790	2.790	88,327
2024-12-20	2.730	2.790	2.730	2.760	2.760	32,950
2024-12-19	2.790	2.860	2.720	2.790	2.790	168,643
2024-12-18	2.850	2.850	2.780	2.820	2.820	57,695
2024-12-17	2.800	2.930	2.700	2.830	2.830	129,630
2024-12-16	2.680	2.900	2.680	2.810	2.810	493,153
2024-12-13	2.590	2.680	2.570	2.640	2.640	132,862
2024-12-12	2.610	2.660	2.550	2.610	2.610	469,086
2024-12-11	2.690	2.810	2.600	2.610	2.610	75,865
2024-12-10	2.820	2.820	2.600	2.700	2.700	167,098
2024-12-09	2.640	2.840	2.640	2.820	2.820	170,355
2024-12-06	2.670	2.690	2.540	2.630	2.630	388,798
2024-12-05	2.660	2.700	2.630	2.670	2.670	105,523
2024-12-04	2.640	2.770	2.520	2.610	2.610	308,619
2024-12-03	2.760	2.830	2.610	2.670	2.670	367,036
2024-12-02	2.750	2.890	2.750	2.770	2.770	74,004
2024-11-29	2.750	2.880	2.620	2.870	2.870	421,218
2024-11-28	2.760	2.880	2.700	2.790	2.790	107,584
2024-11-27	2.800	2.900	2.750	2.760	2.760	67,914
2024-11-26	2.900	2.950	2.830	2.830	2.830	80,363
2024-11-25	2.680	2.910	2.680	2.910	2.910	89,422
2024-11-22	2.700	2.740	2.660	2.710	2.710	12,975
2024-11-21	2.800	2.800	2.640	2.700	2.700	60,975
2024-11-20	2.790	2.790	2.600	2.640	2.640	100,409
2024-11-19	2.700	2.770	2.690	2.700	2.700	40,657
2024-11-18	2.700	2.770	2.700	2.700	2.700	61,873
2024-11-15	2.790	2.830	2.710	2.780	2.780	96,366

← NewerPage 8 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.