Medivir AB (publ) (STO:MVIR)
Sweden · Delayed Price · Currency is SEK 0.5400
+0.0150 (2.86%)
At close: Oct 31, 2025
Medivir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | -0.41% | 207,594 |
| Sep 15, 2025 | 1.91 | 1.98 | 1.86 | 1.93 | 1.93 | 1.15% | 85,396 |
| Sep 12, 2025 | 1.88 | 1.98 | 1.86 | 1.91 | 1.91 | 1.49% | 102,415 |
| Sep 11, 2025 | 1.91 | 1.93 | 1.86 | 1.88 | 1.88 | -1.57% | 135,143 |
| Sep 10, 2025 | 1.91 | 1.95 | 1.90 | 1.91 | 1.91 | -0.21% | 69,097 |
| Sep 9, 2025 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -3.34% | 68,971 |
| Sep 8, 2025 | 1.88 | 1.98 | 1.86 | 1.98 | 1.98 | 3.45% | 186,017 |
| Sep 5, 2025 | 1.90 | 1.98 | 1.89 | 1.91 | 1.91 | -2.05% | 209,852 |
| Sep 4, 2025 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | -1.31% | 66,861 |
| Sep 3, 2025 | 1.91 | 1.98 | 1.88 | 1.98 | 1.98 | 3.89% | 171,259 |
| Sep 2, 2025 | 1.95 | 1.95 | 1.82 | 1.90 | 1.90 | -2.26% | 103,670 |
| Sep 1, 2025 | 1.92 | 1.98 | 1.87 | 1.95 | 1.95 | -0.10% | 110,967 |
| Aug 29, 2025 | 1.95 | 2.00 | 1.93 | 1.95 | 1.95 | -1.81% | 214,142 |
| Aug 28, 2025 | 1.98 | 2.02 | 1.95 | 1.99 | 1.99 | 0.20% | 133,111 |
| Aug 27, 2025 | 1.98 | 2.00 | 1.92 | 1.98 | 1.98 | -0.90% | 65,834 |