Medivir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.38	2.46	2.14	2.15	2.15	-6.32%	6,081,309
Mar 19, 2026	2.11	2.47	2.00	2.30	2.30	2.00%	13,553,920
Mar 18, 2026	2.70	2.74	2.23	2.25	2.25	-14.93%	12,239,150
Mar 17, 2026	2.78	2.87	2.47	2.65	2.65	-4.51%	15,050,113
Mar 16, 2026	2.43	2.89	2.40	2.77	2.77	13.99%	18,999,120
Mar 13, 2026	2.65	2.79	2.40	2.43	2.43	-9.50%	20,795,023
Mar 12, 2026	2.29	2.88	2.21	2.69	2.69	12.58%	59,914,305
Mar 11, 2026	1.59	2.46	1.53	2.39	2.39	50.95%	44,857,355
Mar 10, 2026	1.43	1.63	1.43	1.58	1.58	11.27%	5,595,281
Mar 9, 2026	1.56	1.56	1.34	1.42	1.42	-8.62%	6,839,945
Mar 6, 2026	1.55	1.63	1.53	1.55	1.55	3.60%	5,207,304
Mar 5, 2026	1.45	1.67	1.45	1.50	1.50	4.90%	6,314,532
Mar 4, 2026	1.36	1.52	1.28	1.43	1.43	8.17%	5,483,134
Mar 3, 2026	1.41	1.45	1.27	1.32	1.32	-7.55%	5,433,080
Mar 2, 2026	1.50	1.60	1.39	1.43	1.43	-10.85%	5,848,871
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%	24,668,180
Feb 25, 2026	1.24	1.34	1.24	1.29	1.29	3.86%	3,226,587
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%	7,117,393
Feb 19, 2026	1.37	1.62	1.33	1.35	1.35	-7.53%	29,907,170
Feb 18, 2026	1.02	1.49	1.02	1.46	1.46	46.00%	29,581,620
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%	23,678,660
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%	1,055,171
Jan 19, 2026	0.51	0.53	0.48	0.48	0.48	-5.78%	1,927,903
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%	960,016