Medivir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	0.59	0.63	0.53	0.55	0.55	8.91%	3,047,588
Oct 22, 2025	0.52	0.58	0.50	0.51	0.51	-2.32%	307,519
Oct 21, 2025	0.54	0.55	0.52	0.52	0.52	-0.96%	340,236
Oct 20, 2025	0.59	0.59	0.51	0.52	0.52	-6.62%	741,546
Oct 17, 2025	0.60	0.60	0.54	0.56	0.56	-5.25%	350,848
Oct 16, 2025	0.57	0.60	0.55	0.59	0.59	7.47%	966,293
Oct 15, 2025	0.59	0.59	0.51	0.55	0.55	-5.51%	2,097,054
Oct 14, 2025	0.62	0.62	0.56	0.58	0.58	-4.60%	590,438
Oct 13, 2025	0.64	0.67	0.59	0.61	0.61	-5.14%	614,488
Oct 10, 2025	0.68	0.70	0.62	0.64	0.64	-6.55%	1,293,917
Oct 9, 2025	0.69	0.77	0.66	0.69	0.69	1.18%	2,032,988
Oct 8, 2025	1.10	1.10	0.59	0.68	0.68	-53.11%	10,806,100
Oct 7, 2025	1.42	1.45	1.34	1.45	1.45	1.69%	206,355
Oct 6, 2025	1.43	1.44	1.38	1.42	1.42	-0.28%	111,028
Oct 3, 2025	1.42	1.51	1.42	1.43	1.43	-1.38%	47,785
Oct 2, 2025	1.51	1.56	1.40	1.45	1.45	-4.23%	365,610
Oct 1, 2025	1.60	1.60	1.49	1.51	1.51	-5.50%	311,777
Sep 30, 2025	1.58	1.64	1.57	1.60	1.60	1.52%	129,528
Sep 29, 2025	1.58	1.64	1.56	1.58	1.58	1.42%	125,524
Sep 26, 2025	1.50	1.60	1.50	1.55	1.55	3.60%	182,503
Sep 25, 2025	1.47	1.56	1.47	1.50	1.50	0.13%	75,954
Sep 24, 2025	1.49	1.50	1.41	1.50	1.50	1.22%	312,500
Sep 23, 2025	1.56	1.68	1.48	1.48	1.48	-4.52%	305,598
Sep 22, 2025	1.56	1.68	1.51	1.55	1.55	-7.74%	374,260
Sep 19, 2025	1.70	1.73	1.55	1.68	1.68	-2.44%	312,537
Sep 18, 2025	1.89	1.89	1.66	1.72	1.72	-10.31%	848,025
Sep 17, 2025	1.92	1.93	1.88	1.92	1.92	-	186,132