Medivir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.67	1.72	1.55	1.60	1.60	-6.20%	7,582,025
Feb 26, 2026	1.45	1.82	1.44	1.71	1.71	32.56%	24,469,239
Feb 25, 2026	1.24	1.34	1.24	1.29	1.29	3.86%	3,135,849
Feb 24, 2026	1.35	1.37	1.20	1.24	1.24	-7.31%	6,464,697
Feb 23, 2026	1.40	1.50	1.32	1.34	1.34	-4.01%	4,577,602
Feb 20, 2026	1.37	1.44	1.27	1.40	1.40	3.41%	7,044,217
Feb 19, 2026	1.37	1.62	1.33	1.35	1.35	-7.53%	29,695,994
Feb 18, 2026	1.02	1.49	1.02	1.46	1.46	46.00%	29,284,105
Feb 17, 2026	1.10	1.23	0.97	1.00	1.00	-9.09%	13,569,120
Feb 16, 2026	1.22	1.34	1.10	1.10	1.10	-6.62%	12,123,270
Feb 13, 2026	1.48	1.48	1.15	1.18	1.18	-18.31%	27,704,270
Feb 12, 2026	0.98	1.53	0.97	1.44	1.44	50.05%	59,001,410
Feb 11, 2026	0.79	1.03	0.77	0.96	0.96	25.13%	15,602,060
Feb 10, 2026	0.93	0.98	0.76	0.77	0.77	-13.51%	12,384,750
Feb 9, 2026	0.58	0.91	0.56	0.89	0.89	58.57%	30,445,810
Feb 6, 2026	0.48	0.59	0.48	0.56	0.56	33.33%	20,719,341
Feb 5, 2026	0.45	0.45	0.41	0.42	0.42	-6.04%	513,348
Feb 4, 2026	0.46	0.46	0.44	0.45	0.45	-1.11%	656,587
Feb 3, 2026	0.45	0.46	0.44	0.45	0.45	1.01%	246,792
Feb 2, 2026	0.48	0.48	0.44	0.45	0.45	-4.58%	536,492
Jan 30, 2026	0.45	0.47	0.43	0.47	0.47	4.45%	1,143,428
Jan 29, 2026	0.46	0.46	0.44	0.45	0.45	-2.29%	953,135
Jan 28, 2026	0.49	0.49	0.44	0.46	0.46	-4.07%	1,480,182
Jan 27, 2026	0.50	0.51	0.46	0.48	0.48	-4.20%	2,063,282
Jan 26, 2026	0.51	0.51	0.50	0.50	0.50	-	378,944
Jan 23, 2026	0.50	0.51	0.49	0.50	0.50	1.73%	712,096
Jan 22, 2026	0.50	0.51	0.48	0.49	0.49	1.34%	959,392
Jan 21, 2026	0.50	0.51	0.48	0.49	0.49	-3.00%	1,127,833
Jan 20, 2026	0.49	0.52	0.49	0.50	0.50	4.06%	1,041,204
Jan 19, 2026	0.51	0.53	0.48	0.48	0.48	-5.78%	1,611,210
Jan 16, 2026	0.50	0.52	0.47	0.51	0.51	4.08%	2,012,493
Jan 15, 2026	0.47	0.50	0.46	0.49	0.49	6.52%	1,823,929
Jan 14, 2026	0.46	0.48	0.45	0.46	0.46	2.11%	2,480,757
Jan 13, 2026	0.43	0.46	0.41	0.45	0.45	5.88%	1,150,290
Jan 12, 2026	0.45	0.46	0.42	0.43	0.43	-5.02%	694,185
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