Medivir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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