Medivir AB (publ) (STO:MVIR)
Sweden · Delayed Price · Currency is SEK 1.920
0.00 (0.00%)
At close: Sep 17, 2025
Medivir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 2.05 | 2.05 | 1.95 | 2.00 | 2.00 | -2.68% | 97,057 |
| Aug 25, 2025 | 2.01 | 2.10 | 1.95 | 2.06 | 2.06 | 2.75% | 296,152 |
| Aug 22, 2025 | 1.98 | 2.02 | 1.94 | 2.00 | 2.00 | 3.09% | 220,448 |
| Aug 21, 2025 | 2.00 | 2.04 | 1.87 | 1.94 | 1.94 | 4.75% | 183,144 |
| Aug 20, 2025 | 1.97 | 2.00 | 1.85 | 1.85 | 1.85 | -5.03% | 181,978 |
| Aug 19, 2025 | 1.94 | 2.00 | 1.91 | 1.95 | 1.95 | -0.81% | 181,044 |
| Aug 18, 2025 | 2.01 | 2.01 | 1.94 | 1.97 | 1.97 | -1.60% | 131,353 |
| Aug 15, 2025 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 148,787 |
| Aug 14, 2025 | 1.97 | 2.03 | 1.95 | 1.98 | 1.98 | -1.10% | 95,299 |
| Aug 13, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 1.21% | 55,567 |
| Aug 12, 2025 | 1.92 | 2.00 | 1.90 | 1.98 | 1.98 | 3.35% | 286,610 |
| Aug 11, 2025 | 2.02 | 2.04 | 1.87 | 1.91 | 1.91 | -5.81% | 159,909 |
| Aug 8, 2025 | 1.99 | 2.20 | 1.99 | 2.03 | 2.03 | 1.60% | 279,766 |
| Aug 7, 2025 | 1.95 | 2.00 | 1.90 | 2.00 | 2.00 | 1.11% | 209,054 |
| Aug 6, 2025 | 1.96 | 2.04 | 1.94 | 1.98 | 1.98 | 2.38% | 116,708 |
| Aug 5, 2025 | 1.87 | 2.00 | 1.85 | 1.93 | 1.93 | 1.58% | 145,758 |
| Aug 4, 2025 | 1.96 | 2.03 | 1.88 | 1.90 | 1.90 | -3.36% | 186,388 |
| Aug 1, 2025 | 2.09 | 2.10 | 1.87 | 1.97 | 1.97 | -2.43% | 314,834 |
| Jul 31, 2025 | 1.99 | 2.02 | 1.94 | 2.02 | 2.02 | 1.36% | 163,324 |
| Jul 30, 2025 | 2.09 | 2.12 | 1.98 | 1.99 | 1.99 | -3.50% | 142,465 |
| Jul 29, 2025 | 2.11 | 2.13 | 1.90 | 2.06 | 2.06 | 0.73% | 269,184 |
| Jul 28, 2025 | 2.03 | 2.13 | 1.99 | 2.05 | 2.05 | -0.24% | 192,965 |
| Jul 25, 2025 | 2.14 | 2.19 | 2.00 | 2.05 | 2.05 | -3.98% | 182,618 |
| Jul 24, 2025 | 1.96 | 2.14 | 1.90 | 2.14 | 2.14 | 6.75% | 185,093 |
| Jul 23, 2025 | 2.10 | 2.13 | 1.98 | 2.00 | 2.00 | -4.76% | 340,690 |
| Jul 22, 2025 | 1.99 | 2.14 | 1.99 | 2.10 | 2.10 | 5.00% | 127,051 |
| Jul 21, 2025 | 2.09 | 2.15 | 1.98 | 2.00 | 2.00 | -4.08% | 276,935 |
| Jul 18, 2025 | 2.10 | 2.17 | 2.00 | 2.09 | 2.09 | -3.92% | 228,252 |
| Jul 17, 2025 | 2.10 | 2.19 | 2.00 | 2.17 | 2.17 | 3.83% | 348,765 |
| Jul 16, 2025 | 2.09 | 2.15 | 1.97 | 2.09 | 2.09 | 2.70% | 286,632 |
| Jul 15, 2025 | 2.02 | 2.09 | 1.94 | 2.04 | 2.04 | 0.74% | 242,177 |
| Jul 14, 2025 | 1.92 | 2.05 | 1.91 | 2.02 | 2.02 | 4.12% | 193,750 |
| Jul 11, 2025 | 2.07 | 2.07 | 1.88 | 1.94 | 1.94 | -6.73% | 226,837 |
| Jul 10, 2025 | 2.19 | 2.19 | 1.89 | 2.08 | 2.08 | -1.89% | 508,566 |