Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2.740 | 2.830 | 2.690 | 2.760 | 2.760 | 44,897 |
| 2024-11-13 | 2.720 | 2.810 | 2.700 | 2.730 | 2.730 | 84,308 |
| 2024-11-12 | 2.810 | 2.840 | 2.720 | 2.780 | 2.780 | 62,666 |
| 2024-11-11 | 2.800 | 2.900 | 2.760 | 2.880 | 2.880 | 72,378 |
| 2024-11-08 | 2.790 | 2.880 | 2.720 | 2.800 | 2.800 | 126,921 |
| 2024-11-07 | 2.890 | 2.890 | 2.750 | 2.880 | 2.880 | 179,632 |
| 2024-11-06 | 2.880 | 2.890 | 2.700 | 2.890 | 2.890 | 113,505 |
| 2024-11-05 | 2.890 | 2.890 | 2.800 | 2.880 | 2.880 | 96,166 |
| 2024-11-04 | 2.870 | 2.910 | 2.790 | 2.890 | 2.890 | 229,605 |
| 2024-11-01 | 2.800 | 2.840 | 2.780 | 2.780 | 2.780 | 19,134 |
| 2024-10-31 | 2.840 | 2.940 | 2.800 | 2.830 | 2.830 | 57,139 |
| 2024-10-30 | 2.850 | 3.030 | 2.800 | 2.900 | 2.900 | 86,842 |
| 2024-10-29 | 2.960 | 2.960 | 2.800 | 2.900 | 2.900 | 237,551 |
| 2024-10-28 | 2.950 | 3.100 | 2.910 | 2.950 | 2.950 | 65,942 |
| 2024-10-25 | 2.770 | 2.950 | 2.770 | 2.930 | 2.930 | 117,350 |
| 2024-10-24 | 2.750 | 2.870 | 2.750 | 2.770 | 2.770 | 97,580 |
| 2024-10-23 | 2.750 | 2.760 | 2.680 | 2.750 | 2.750 | 60,161 |
| 2024-10-22 | 2.790 | 2.830 | 2.750 | 2.770 | 2.770 | 21,577 |
| 2024-10-21 | 2.800 | 2.800 | 2.710 | 2.780 | 2.780 | 70,506 |
| 2024-10-18 | 2.800 | 2.870 | 2.760 | 2.800 | 2.800 | 31,727 |
| 2024-10-17 | 2.810 | 2.880 | 2.740 | 2.790 | 2.790 | 106,587 |
| 2024-10-16 | 2.970 | 2.970 | 2.830 | 2.890 | 2.890 | 69,101 |
| 2024-10-15 | 2.780 | 2.830 | 2.760 | 2.800 | 2.800 | 22,060 |
| 2024-10-14 | 2.870 | 2.870 | 2.720 | 2.800 | 2.800 | 186,082 |
| 2024-10-11 | 2.840 | 2.970 | 2.830 | 2.850 | 2.850 | 71,824 |
| 2024-10-10 | 2.940 | 2.960 | 2.840 | 2.900 | 2.900 | 70,944 |
| 2024-10-09 | 2.860 | 2.930 | 2.850 | 2.920 | 2.920 | 48,486 |
| 2024-10-08 | 2.900 | 2.900 | 2.830 | 2.880 | 2.880 | 140,165 |
| 2024-10-07 | 2.890 | 2.970 | 2.790 | 2.830 | 2.830 | 77,355 |
| 2024-10-04 | 2.860 | 2.900 | 2.780 | 2.890 | 2.890 | 77,523 |
| 2024-10-03 | 2.870 | 2.920 | 2.820 | 2.860 | 2.860 | 156,200 |
| 2024-10-02 | 2.910 | 2.940 | 2.850 | 2.920 | 2.920 | 115,001 |
| 2024-10-01 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 79,654 |
| 2024-09-30 | 2.940 | 3.190 | 2.880 | 2.920 | 2.920 | 81,912 |
| 2024-09-27 | 2.920 | 3.210 | 2.900 | 2.970 | 2.970 | 158,667 |
| 2024-09-26 | 3.070 | 3.250 | 2.920 | 2.920 | 2.920 | 206,914 |
| 2024-09-25 | 3.070 | 3.090 | 2.900 | 3.070 | 3.070 | 223,574 |
| 2024-09-24 | 3.200 | 3.310 | 2.900 | 3.070 | 3.070 | 199,381 |
| 2024-09-23 | 3.280 | 3.340 | 3.080 | 3.210 | 3.210 | 159,259 |
| 2024-09-20 | 3.330 | 3.380 | 3.200 | 3.280 | 3.280 | 153,194 |
| 2024-09-19 | 3.640 | 3.680 | 3.210 | 3.370 | 3.370 | 253,163 |
| 2024-09-18 | 3.720 | 3.740 | 3.610 | 3.700 | 3.700 | 151,384 |
| 2024-09-17 | 3.430 | 3.990 | 3.350 | 3.740 | 3.740 | 631,863 |
| 2024-09-16 | 3.570 | 3.790 | 3.150 | 3.430 | 3.430 | 738,700 |
| 2024-09-13 | 2.990 | 3.650 | 2.870 | 3.500 | 3.500 | 667,501 |
| 2024-09-12 | 2.840 | 2.970 | 2.840 | 2.910 | 2.910 | 137,225 |
| 2024-09-11 | 2.920 | 2.940 | 2.830 | 2.840 | 2.840 | 107,755 |
| 2024-09-10 | 3.000 | 3.000 | 2.870 | 2.940 | 2.940 | 61,351 |
| 2024-09-09 | 3.050 | 3.100 | 2.960 | 3.000 | 3.000 | 98,327 |
| 2024-09-06 | 3.080 | 3.160 | 2.900 | 2.990 | 2.990 | 169,285 |
| 2024-09-05 | 3.030 | 3.170 | 3.030 | 3.080 | 3.080 | 36,805 |
| 2024-09-04 | 3.070 | 3.160 | 3.030 | 3.030 | 3.030 | 67,374 |
| 2024-09-03 | 3.160 | 3.180 | 3.050 | 3.070 | 3.070 | 24,182 |
| 2024-09-02 | 3.100 | 3.270 | 3.100 | 3.160 | 3.160 | 107,099 |
| 2024-08-30 | 3.100 | 3.280 | 3.100 | 3.180 | 3.180 | 94,298 |
| 2024-08-29 | 3.180 | 3.230 | 3.050 | 3.140 | 3.140 | 94,905 |
| 2024-08-28 | 3.200 | 3.200 | 3.100 | 3.120 | 3.120 | 40,646 |
| 2024-08-27 | 3.240 | 3.240 | 3.110 | 3.110 | 3.110 | 127,151 |
| 2024-08-26 | 3.250 | 3.370 | 3.230 | 3.280 | 3.280 | 101,832 |
| 2024-08-23 | 3.100 | 3.330 | 3.010 | 3.250 | 3.250 | 277,302 |
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.