Medivir AB (publ) (STO:MVIR)
Sweden · Delayed Price · Currency is SEK 1.690
+0.010 (0.60%)
Sep 22, 2026, 5:29 PM CET
Medivir AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 772,524 |
| Sep 21, 2026 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | -1.18% | 1,874,894 |
| Sep 18, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -3.19% | 1,194,965 |
| Sep 17, 2026 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 2.09% | 1,775,289 |
| Sep 16, 2026 | 1.75 | 1.79 | 1.71 | 1.72 | 1.72 | -1.15% | 899,002 |
| Sep 15, 2026 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -1.81% | 1,163,695 |
| Sep 14, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.64% | 853,659 |
| Sep 11, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 845,849 |
| Sep 10, 2026 | 1.89 | 1.90 | 1.83 | 1.84 | 1.84 | -2.95% | 2,073,460 |
| Sep 9, 2026 | 1.88 | 1.98 | 1.86 | 1.90 | 1.90 | 0.85% | 2,078,055 |
| Sep 8, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.57% | 713,097 |
| Sep 7, 2026 | 1.90 | 1.93 | 1.85 | 1.91 | 1.91 | 1.38% | 1,255,921 |
| Sep 4, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | 0.21% | 2,207,994 |
| Sep 3, 2026 | 1.94 | 1.96 | 1.87 | 1.88 | 1.88 | -2.89% | 886,024 |
| Sep 2, 2026 | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | -2.12% | 927,500 |
| Sep 1, 2026 | 1.95 | 1.99 | 1.88 | 1.98 | 1.98 | 1.23% | 810,918 |
| Aug 31, 2026 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -1.01% | 847,996 |
| Aug 28, 2026 | 1.97 | 2.04 | 1.95 | 1.97 | 1.97 | -0.90% | 1,456,040 |
| Aug 27, 2026 | 2.04 | 2.08 | 1.95 | 1.99 | 1.99 | -1.87% | 1,927,881 |
| Aug 26, 2026 | 2.11 | 2.16 | 1.99 | 2.03 | 2.03 | -2.40% | 3,168,388 |
| Aug 25, 2026 | 1.79 | 2.16 | 1.79 | 2.08 | 2.08 | 16.59% | 9,241,051 |
| Aug 24, 2026 | 1.89 | 1.91 | 1.78 | 1.78 | 1.78 | -6.11% | 3,539,665 |
| Aug 21, 2026 | 1.89 | 2.15 | 1.86 | 1.90 | 1.90 | 2.15% | 6,388,283 |
| Aug 20, 2026 | 1.72 | 1.95 | 1.72 | 1.86 | 1.86 | 10.06% | 3,447,980 |
| Aug 19, 2026 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 2.05% | 924,356 |
| Aug 18, 2026 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -2.82% | 1,367,720 |
| Aug 17, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 2.65% | 589,462 |
| Aug 14, 2026 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -4.49% | 2,452,497 |
| Aug 13, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.03% | 1,082,870 |
| Aug 12, 2026 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -3.62% | 940,823 |
| Aug 11, 2026 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | 1.22% | 695,251 |
| Aug 10, 2026 | 1.82 | 1.86 | 1.77 | 1.80 | 1.80 | -1.10% | 1,049,090 |
| Aug 7, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 1.22% | 933,736 |
| Aug 6, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.33% | 967,406 |
| Aug 5, 2026 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -0.22% | 1,191,341 |
| Aug 4, 2026 | 1.78 | 1.83 | 1.75 | 1.80 | 1.80 | -0.22% | 1,108,545 |
| Aug 3, 2026 | 1.81 | 1.83 | 1.76 | 1.80 | 1.80 | -1.10% | 1,310,485 |
| Jul 31, 2026 | 1.87 | 1.88 | 1.80 | 1.82 | 1.82 | -2.88% | 823,501 |
| Jul 30, 2026 | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | 2.97% | 817,001 |
| Jul 29, 2026 | 1.80 | 1.84 | 1.73 | 1.82 | 1.82 | 0.89% | 746,870 |
| Jul 28, 2026 | 1.80 | 1.88 | 1.75 | 1.80 | 1.80 | 0.45% | 1,728,495 |
| Jul 27, 2026 | 1.72 | 1.81 | 1.72 | 1.80 | 1.80 | 4.54% | 1,472,965 |
| Jul 24, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 1.42% | 701,696 |
| Jul 23, 2026 | 1.77 | 1.78 | 1.68 | 1.69 | 1.69 | -4.29% | 782,712 |
| Jul 22, 2026 | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 573,666 |
| Jul 21, 2026 | 1.70 | 1.77 | 1.69 | 1.75 | 1.75 | 2.94% | 1,073,940 |
| Jul 20, 2026 | 1.70 | 1.75 | 1.64 | 1.70 | 1.70 | 2.53% | 2,327,476 |
| Jul 17, 2026 | 1.74 | 1.75 | 1.64 | 1.66 | 1.66 | -4.60% | 1,902,505 |
| Jul 16, 2026 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -0.46% | 968,668 |
| Jul 15, 2026 | 1.73 | 1.80 | 1.71 | 1.75 | 1.75 | 1.04% | 1,319,586 |