Medivir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.19	1.21	1.19	1.21	-	36.00%	4,000
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	5.29%	50,000
Feb 10, 2026	0.84	0.84	0.84	0.84	0.84	24.12%	121,000
Feb 9, 2026	0.59	0.68	0.59	0.68	0.68	38.37%	67,000
Feb 6, 2026	0.49	0.49	0.49	0.49	0.49	11.74%	276,525
Feb 5, 2026	0.44	0.44	0.44	0.44	0.44	-13.51%	105,921
Jan 26, 2026	0.51	0.51	0.51	0.51	0.51	-0.39%	2,000
Jan 20, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	10,000
Jan 19, 2026	0.51	0.51	0.51	0.51	0.51	4.37%	754
Jan 16, 2026	0.49	0.49	0.49	0.49	0.49	16.71%	50,000
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-1.40%	53,000
Jan 8, 2026	0.44	0.44	0.43	0.43	0.43	-6.04%	150,808
Jan 7, 2026	0.46	0.46	0.46	0.46	0.46	12.89%	5,000
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-11.90%	1,300
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	-2.45%	11,583
Nov 27, 2025	0.47	0.47	0.47	0.47	0.47	4.33%	76,037
Nov 26, 2025	0.45	0.45	0.45	0.45	0.45	3.69%	5,000
Nov 21, 2025	0.43	0.43	0.43	0.43	0.43	-1.09%	60,000
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	-20.22%	1,600
Oct 29, 2025	0.56	0.56	0.55	0.55	0.55	-3.51%	23,650
Oct 28, 2025	0.55	0.57	0.55	0.57	0.57	4.01%	38,000
Oct 27, 2025	0.55	0.55	0.55	0.55	0.55	1.86%	40,270
Oct 24, 2025	0.54	0.54	0.54	0.54	0.54	7.39%	800
Oct 22, 2025	0.50	0.50	0.50	0.50	0.50	-8.41%	22,150
Oct 21, 2025	0.55	0.55	0.55	0.55	0.55	2.43%	200
Oct 15, 2025	0.53	0.53	0.53	0.53	0.53	-24.68%	250
Oct 8, 2025	0.71	0.71	0.71	0.71	0.71	-50.21%	150
Oct 7, 2025	1.42	1.42	1.42	1.42	1.42	-26.97%	2
Sep 3, 2025	1.95	1.95	1.95	1.95	1.95	-2.40%	5,600
Aug 28, 2025	2.00	2.00	2.00	2.00	2.00	-	10,000
Aug 26, 2025	2.00	2.00	2.00	2.00	2.00	-2.54%	829
Aug 25, 2025	2.10	2.10	1.98	2.05	2.05	2.60%	9,342