Medivir AB (publ) (STO:MVIR)
Sweden · Delayed Price · Currency is SEK 1.818
+0.048 (2.71%)
At close: Jul 3, 2026
Medivir AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | 2.71% | 1,631,681 |
| Jul 2, 2026 | 1.72 | 1.77 | 1.69 | 1.77 | 1.77 | 2.67% | 1,442,474 |
| Jul 1, 2026 | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -2.49% | 976,521 |
| Jun 30, 2026 | 1.71 | 1.77 | 1.67 | 1.77 | 1.77 | 4.25% | 1,397,053 |
| Jun 29, 2026 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | 0.83% | 1,625,436 |
| Jun 26, 2026 | 1.77 | 1.78 | 1.65 | 1.68 | 1.68 | -3.44% | 1,585,608 |
| Jun 25, 2026 | 1.68 | 1.84 | 1.67 | 1.74 | 1.74 | 3.69% | 3,891,447 |
| Jun 24, 2026 | 1.66 | 1.70 | 1.60 | 1.68 | 1.68 | 1.57% | 3,156,472 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.55% | 1,697,674 |
| Jun 22, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 3.58% | 2,301,715 |
| Jun 18, 2026 | 1.74 | 1.82 | 1.62 | 1.62 | 1.62 | -5.81% | 11,156,240 |
| Jun 17, 2026 | 1.70 | 1.73 | 1.66 | 1.72 | 1.72 | 2.74% | 712,840 |
| Jun 16, 2026 | 1.69 | 1.75 | 1.67 | 1.68 | 1.68 | -0.83% | 1,669,853 |
| Jun 15, 2026 | 1.73 | 1.78 | 1.64 | 1.69 | 1.69 | -2.20% | 2,083,749 |
| Jun 12, 2026 | 1.73 | 1.74 | 1.66 | 1.73 | 1.73 | 0.47% | 1,868,239 |
| Jun 11, 2026 | 1.71 | 1.73 | 1.64 | 1.72 | 1.72 | 0.82% | 1,040,367 |
| Jun 10, 2026 | 1.72 | 1.76 | 1.69 | 1.71 | 1.71 | -0.81% | 1,567,278 |
| Jun 9, 2026 | 1.69 | 1.95 | 1.59 | 1.72 | 1.72 | 1.65% | 4,706,578 |
| Jun 8, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -2.08% | 834,245 |
| Jun 5, 2026 | 1.76 | 1.78 | 1.71 | 1.73 | 1.73 | -0.12% | 778,627 |
| Jun 4, 2026 | 1.70 | 1.78 | 1.69 | 1.73 | 1.73 | 2.25% | 1,328,400 |
| Jun 3, 2026 | 1.76 | 1.78 | 1.67 | 1.69 | 1.69 | -3.86% | 2,718,462 |
| Jun 2, 2026 | 1.79 | 1.84 | 1.76 | 1.76 | 1.76 | -1.68% | 2,321,010 |
| Jun 1, 2026 | 2.02 | 2.02 | 1.78 | 1.79 | 1.79 | -12.25% | 3,172,597 |
| May 29, 2026 | 2.06 | 2.11 | 1.96 | 2.04 | 2.04 | -0.49% | 2,081,829 |
| May 28, 2026 | 2.00 | 2.07 | 1.98 | 2.05 | 2.05 | 2.24% | 1,039,472 |
| May 27, 2026 | 2.07 | 2.08 | 2.01 | 2.01 | 2.01 | -3.14% | 1,489,003 |
| May 26, 2026 | 2.04 | 2.15 | 1.96 | 2.07 | 2.07 | 3.24% | 3,210,630 |
| May 25, 2026 | 1.87 | 2.08 | 1.80 | 2.01 | 2.01 | 6.08% | 3,425,582 |
| May 22, 2026 | 2.04 | 2.04 | 1.84 | 1.89 | 1.89 | -7.13% | 3,132,734 |
| May 21, 2026 | 2.02 | 2.10 | 1.93 | 2.04 | 2.04 | 2.06% | 2,557,818 |
| May 20, 2026 | 1.99 | 2.03 | 1.92 | 1.99 | 1.99 | 0.50% | 1,740,582 |
| May 19, 2026 | 1.90 | 1.99 | 1.88 | 1.98 | 1.98 | 4.31% | 1,747,536 |
| May 18, 2026 | 2.00 | 2.00 | 1.88 | 1.90 | 1.90 | -4.61% | 2,322,717 |
| May 15, 2026 | 1.80 | 2.10 | 1.80 | 1.99 | 1.99 | 11.02% | 4,938,003 |
| May 13, 2026 | 1.66 | 1.81 | 1.63 | 1.80 | 1.80 | 8.32% | 2,467,872 |
| May 12, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -3.83% | 1,643,611 |
| May 11, 2026 | 1.70 | 1.73 | 1.57 | 1.72 | 1.72 | -0.92% | 4,824,348 |
| May 8, 2026 | 1.94 | 1.95 | 1.73 | 1.74 | 1.74 | -10.40% | 3,138,803 |
| May 7, 2026 | 1.83 | 1.96 | 1.80 | 1.94 | 1.94 | 6.70% | 4,196,638 |
| May 6, 2026 | 1.89 | 1.95 | 1.75 | 1.82 | 1.82 | -2.47% | 3,142,811 |
| May 5, 2026 | 1.90 | 1.97 | 1.71 | 1.87 | 1.87 | -0.74% | 5,202,739 |
| May 4, 2026 | 1.91 | 2.02 | 1.88 | 1.88 | 1.88 | -1.26% | 4,441,119 |
| Apr 30, 2026 | 1.90 | 1.95 | 1.87 | 1.90 | 1.90 | -1.24% | 1,216,874 |
| Apr 29, 2026 | 1.95 | 2.00 | 1.90 | 1.93 | 1.93 | -1.13% | 1,372,061 |
| Apr 28, 2026 | 1.96 | 1.98 | 1.87 | 1.95 | 1.95 | 0.52% | 1,565,222 |
| Apr 27, 2026 | 1.97 | 2.08 | 1.90 | 1.94 | 1.94 | 0.52% | 3,554,381 |
| Apr 24, 2026 | 1.86 | 2.00 | 1.81 | 1.93 | 1.93 | 2.88% | 2,358,273 |
| Apr 23, 2026 | 1.92 | 1.94 | 1.80 | 1.88 | 1.88 | -1.47% | 2,917,983 |
| Apr 22, 2026 | 1.99 | 2.00 | 1.89 | 1.90 | 1.90 | -1.55% | 2,758,169 |