Medivir AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.448 | 1.450 | 1.416 | 1.438 | 1.438 | 655,434 |
| 2026-10-16 | 1.434 | 1.470 | 1.422 | 1.450 | 1.450 | 545,542 |
| 2026-10-15 | 1.448 | 1.476 | 1.420 | 1.420 | 1.420 | 992,458 |
| 2026-10-14 | 1.492 | 1.494 | 1.450 | 1.460 | 1.460 | 677,864 |
| 2026-10-13 | 1.500 | 1.510 | 1.466 | 1.494 | 1.494 | 680,801 |
| 2026-10-12 | 1.486 | 1.512 | 1.460 | 1.506 | 1.506 | 1,547,254 |
| 2026-10-09 | 1.468 | 1.500 | 1.450 | 1.494 | 1.494 | 1,739,584 |
| 2026-10-08 | 1.540 | 1.546 | 1.450 | 1.460 | 1.460 | 3,090,610 |
| 2026-10-07 | 1.564 | 1.582 | 1.526 | 1.546 | 1.546 | 1,172,466 |
| 2026-10-06 | 1.598 | 1.648 | 1.532 | 1.580 | 1.580 | 2,263,153 |
| 2026-10-05 | 1.670 | 1.670 | 1.586 | 1.594 | 1.594 | 2,036,571 |
| 2026-10-02 | 1.710 | 1.778 | 1.670 | 1.686 | 1.686 | 2,748,740 |
| 2026-10-01 | 1.622 | 1.636 | 1.570 | 1.594 | 1.594 | 1,319,500 |
| 2026-09-30 | 1.658 | 1.690 | 1.620 | 1.638 | 1.638 | 1,088,957 |
| 2026-09-29 | 1.650 | 1.688 | 1.640 | 1.644 | 1.644 | 670,073 |
| 2026-09-28 | 1.622 | 1.670 | 1.614 | 1.670 | 1.670 | 642,109 |
| 2026-09-25 | 1.644 | 1.680 | 1.610 | 1.622 | 1.622 | 1,080,361 |
| 2026-09-24 | 1.666 | 1.666 | 1.600 | 1.664 | 1.664 | 3,368,054 |
| 2026-09-23 | 1.720 | 1.740 | 1.652 | 1.668 | 1.668 | 1,432,506 |
| 2026-09-22 | 1.666 | 1.734 | 1.664 | 1.690 | 1.690 | 772,524 |
| 2026-09-21 | 1.702 | 1.716 | 1.648 | 1.680 | 1.680 | 1,874,894 |
| 2026-09-18 | 1.790 | 1.790 | 1.696 | 1.700 | 1.700 | 1,194,965 |
| 2026-09-17 | 1.722 | 1.774 | 1.706 | 1.756 | 1.756 | 1,775,289 |
| 2026-09-16 | 1.748 | 1.790 | 1.714 | 1.720 | 1.720 | 899,002 |
| 2026-09-15 | 1.770 | 1.780 | 1.732 | 1.740 | 1.740 | 1,163,695 |
| 2026-09-14 | 1.824 | 1.824 | 1.764 | 1.772 | 1.772 | 853,659 |
| 2026-09-11 | 1.840 | 1.850 | 1.816 | 1.820 | 1.820 | 845,849 |
| 2026-09-10 | 1.886 | 1.900 | 1.830 | 1.840 | 1.840 | 2,073,460 |
| 2026-09-09 | 1.880 | 1.980 | 1.860 | 1.896 | 1.896 | 2,078,722 |
| 2026-09-08 | 1.920 | 1.922 | 1.870 | 1.880 | 1.880 | 713,097 |
| 2026-09-07 | 1.898 | 1.928 | 1.852 | 1.910 | 1.910 | 1,255,921 |
| 2026-09-04 | 1.912 | 1.922 | 1.866 | 1.884 | 1.884 | 2,207,994 |
| 2026-09-03 | 1.938 | 1.956 | 1.870 | 1.880 | 1.880 | 886,024 |
| 2026-09-02 | 1.922 | 1.978 | 1.920 | 1.936 | 1.936 | 927,500 |
| 2026-09-01 | 1.950 | 1.990 | 1.884 | 1.978 | 1.978 | 810,918 |
| 2026-08-31 | 1.988 | 1.988 | 1.930 | 1.954 | 1.954 | 847,996 |
| 2026-08-28 | 1.970 | 2.040 | 1.952 | 1.974 | 1.974 | 1,456,040 |
| 2026-08-27 | 2.040 | 2.080 | 1.950 | 1.992 | 1.992 | 1,927,881 |
| 2026-08-26 | 2.110 | 2.160 | 1.986 | 2.030 | 2.030 | 3,168,388 |
| 2026-08-25 | 1.790 | 2.155 | 1.790 | 2.080 | 2.080 | 9,241,051 |
| 2026-08-24 | 1.886 | 1.910 | 1.784 | 1.784 | 1.784 | 3,539,665 |
| 2026-08-21 | 1.890 | 2.150 | 1.860 | 1.900 | 1.900 | 6,388,283 |
| 2026-08-20 | 1.720 | 1.950 | 1.716 | 1.860 | 1.860 | 3,447,980 |
| 2026-08-19 | 1.640 | 1.728 | 1.636 | 1.690 | 1.690 | 924,356 |
| 2026-08-18 | 1.704 | 1.718 | 1.640 | 1.656 | 1.656 | 1,367,720 |
| 2026-08-17 | 1.652 | 1.718 | 1.650 | 1.704 | 1.704 | 589,462 |
| 2026-08-14 | 1.724 | 1.724 | 1.640 | 1.660 | 1.660 | 2,452,497 |
| 2026-08-13 | 1.758 | 1.770 | 1.728 | 1.738 | 1.738 | 1,082,870 |
| 2026-08-12 | 1.800 | 1.822 | 1.754 | 1.756 | 1.756 | 940,823 |
| 2026-08-11 | 1.818 | 1.824 | 1.764 | 1.822 | 1.822 | 695,251 |
| 2026-08-10 | 1.822 | 1.858 | 1.770 | 1.800 | 1.800 | 1,049,090 |
| 2026-08-07 | 1.800 | 1.828 | 1.790 | 1.820 | 1.820 | 933,736 |
| 2026-08-06 | 1.792 | 1.808 | 1.778 | 1.798 | 1.798 | 967,406 |
| 2026-08-05 | 1.800 | 1.822 | 1.772 | 1.792 | 1.792 | 1,191,341 |
| 2026-08-04 | 1.782 | 1.832 | 1.750 | 1.796 | 1.796 | 1,108,545 |
| 2026-08-03 | 1.810 | 1.834 | 1.756 | 1.800 | 1.800 | 1,310,485 |
| 2026-07-31 | 1.874 | 1.876 | 1.802 | 1.820 | 1.820 | 823,501 |
| 2026-07-30 | 1.816 | 1.876 | 1.782 | 1.874 | 1.874 | 817,001 |
| 2026-07-29 | 1.804 | 1.838 | 1.730 | 1.820 | 1.820 | 746,870 |
| 2026-07-28 | 1.800 | 1.876 | 1.752 | 1.804 | 1.804 | 1,728,495 |
Page 1 of 21 · 1,259 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.