Medivir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.44	0.46	0.43	0.45	0.45	1.82%	536,555
Jan 8, 2026	0.45	0.45	0.42	0.44	0.44	-	365,532
Jan 7, 2026	0.46	0.47	0.43	0.44	0.44	-4.35%	1,081,910
Jan 5, 2026	0.46	0.47	0.45	0.46	0.46	-0.22%	569,607
Jan 2, 2026	0.41	0.48	0.39	0.46	0.46	12.71%	4,846,472
Dec 30, 2025	0.38	0.45	0.38	0.41	0.41	5.68%	2,722,188
Dec 29, 2025	0.38	0.41	0.38	0.39	0.39	0.52%	1,626,956
Dec 23, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	1,178,641
Dec 22, 2025	0.38	0.40	0.36	0.37	0.37	-2.63%	582,616
Dec 19, 2025	0.36	0.39	0.36	0.38	0.38	7.04%	9,144,612
Dec 18, 2025	0.36	0.38	0.35	0.36	0.36	0.85%	537,003
Dec 17, 2025	0.38	0.38	0.34	0.35	0.35	-7.37%	3,052,199
Dec 16, 2025	0.38	0.39	0.38	0.38	0.38	-0.91%	165,762
Dec 15, 2025	0.40	0.40	0.36	0.38	0.38	-5.07%	491,605
Dec 12, 2025	0.40	0.40	0.39	0.40	0.40	-	89,038
Dec 11, 2025	0.42	0.42	0.39	0.40	0.40	1.25%	193,268
Dec 10, 2025	0.42	0.42	0.40	0.40	0.40	-4.66%	211,024
Dec 9, 2025	0.39	0.42	0.38	0.42	0.42	6.35%	763,726
Dec 8, 2025	0.39	0.39	0.38	0.39	0.39	3.55%	261,418
Dec 5, 2025	0.38	0.40	0.36	0.38	0.38	-	878,309
Dec 4, 2025	0.44	0.44	0.35	0.38	0.38	-14.12%	5,009,321
Dec 3, 2025	0.44	0.45	0.43	0.44	0.44	1.14%	696,117
Dec 2, 2025	0.47	0.47	0.43	0.44	0.44	-5.20%	760,705
Dec 1, 2025	0.48	0.49	0.45	0.46	0.46	-1.60%	613,407
Nov 28, 2025	0.46	0.47	0.44	0.47	0.47	3.08%	653,152
Nov 27, 2025	0.45	0.49	0.44	0.46	0.46	1.11%	2,395,206
Nov 26, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	171,008
Nov 25, 2025	0.45	0.46	0.44	0.46	0.46	1.11%	333,934
Nov 24, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	332,598
Nov 21, 2025	0.44	0.45	0.43	0.44	0.44	0.46%	295,802
Nov 20, 2025	0.44	0.46	0.44	0.44	0.44	-0.45%	1,663,924
Nov 19, 2025	0.44	0.44	0.43	0.44	0.44	1.03%	583,142
Nov 18, 2025	0.40	0.47	0.40	0.44	0.44	7.13%	2,888,545
Nov 17, 2025	0.45	0.45	0.40	0.41	0.41	-10.07%	4,808,420
Nov 14, 2025	0.44	0.46	0.43	0.45	0.45	2.96%	416,610
Nov 13, 2025	0.44	0.46	0.43	0.44	0.44	-0.68%	145,465
Nov 12, 2025	0.45	0.45	0.43	0.44	0.44	-1.67%	218,615
Nov 11, 2025	0.45	0.45	0.43	0.45	0.45	-0.11%	1,809,827
Nov 10, 2025	0.47	0.47	0.44	0.45	0.45	-3.95%	1,047,579
Nov 7, 2025	0.49	0.50	0.44	0.47	0.47	-0.32%	759,778
Nov 6, 2025	0.50	0.50	0.47	0.47	0.47	-4.47%	919,063
Nov 5, 2025	0.51	0.52	0.48	0.49	0.49	-4.28%	353,414
Nov 4, 2025	0.54	0.54	0.51	0.51	0.51	-3.38%	308,299
Nov 3, 2025	0.55	0.55	0.53	0.53	0.53	-1.48%	123,209
Oct 31, 2025	0.54	0.55	0.53	0.54	0.54	2.86%	118,952
Oct 30, 2025	0.54	0.56	0.52	0.53	0.53	-2.78%	222,398
Oct 29, 2025	0.54	0.56	0.54	0.54	0.54	-0.55%	90,562
Oct 28, 2025	0.54	0.58	0.54	0.54	0.54	-	241,272
Oct 27, 2025	0.53	0.57	0.52	0.54	0.54	2.65%	571,888
Oct 24, 2025	0.54	0.55	0.52	0.53	0.53	-3.82%	582,815