Medivir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	1.89	2.05	1.89	1.93	1.93	1.68%	3,882,120
Apr 20, 2026	2.10	2.10	1.85	1.90	1.90	-9.86%	8,510,717
Apr 17, 2026	2.16	2.23	2.11	2.11	2.11	-2.09%	4,203,789
Apr 16, 2026	2.26	2.32	2.12	2.16	2.16	-4.43%	5,244,294
Apr 15, 2026	2.37	2.41	2.25	2.26	2.26	-4.65%	3,781,105
Apr 14, 2026	2.47	2.50	2.34	2.37	2.37	-3.07%	3,315,154
Apr 13, 2026	2.55	2.55	2.32	2.44	2.44	-5.43%	7,743,252
Apr 10, 2026	2.41	2.72	2.41	2.58	2.58	7.28%	9,802,072
Apr 9, 2026	2.45	2.45	2.35	2.41	2.41	-3.22%	3,658,694
Apr 8, 2026	2.32	2.59	2.32	2.49	2.49	8.99%	7,494,094
Apr 7, 2026	2.37	2.41	2.24	2.28	2.28	-2.77%	3,965,976
Apr 2, 2026	2.38	2.44	2.29	2.35	2.35	-3.89%	1,885,345
Apr 1, 2026	2.51	2.57	2.42	2.44	2.44	-1.61%	3,987,029
Mar 31, 2026	2.38	2.49	2.28	2.48	2.48	5.08%	3,575,421