Medivir AB (publ) (STO:MVIR)
Sweden · Delayed Price · Currency is SEK 1.500
-0.050 (-3.23%)
Nov 2, 2026, 4:30 PM CET
Medivir AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.552 | 1.552 | 1.482 | 1.500 | 1.500 | -3.23% | 711,212 |
| Oct 30, 2026 | 1.616 | 1.618 | 1.536 | 1.550 | 1.550 | -3.73% | 596,280 |
| Oct 29, 2026 | 1.610 | 1.640 | 1.580 | 1.610 | 1.610 | 0.12% | 1,168,035 |
| Oct 28, 2026 | 1.576 | 1.608 | 1.544 | 1.608 | 1.608 | 2.68% | 896,038 |
| Oct 27, 2026 | 1.548 | 1.590 | 1.548 | 1.566 | 1.566 | 1.82% | 996,029 |
| Oct 26, 2026 | 1.480 | 1.546 | 1.470 | 1.538 | 1.538 | 3.22% | 831,194 |
| Oct 23, 2026 | 1.496 | 1.510 | 1.462 | 1.490 | 1.490 | -0.67% | 1,023,196 |
| Oct 22, 2026 | 1.474 | 1.528 | 1.444 | 1.500 | 1.500 | 0.67% | 800,322 |
| Oct 21, 2026 | 1.510 | 1.510 | 1.460 | 1.490 | 1.490 | -1.32% | 511,624 |
| Oct 20, 2026 | 1.438 | 1.520 | 1.416 | 1.510 | 1.510 | 5.01% | 993,930 |
| Oct 19, 2026 | 1.448 | 1.450 | 1.416 | 1.438 | 1.438 | -0.83% | 666,461 |
| Oct 16, 2026 | 1.434 | 1.470 | 1.422 | 1.450 | 1.450 | 2.11% | 560,499 |
| Oct 15, 2026 | 1.448 | 1.476 | 1.420 | 1.420 | 1.420 | -2.74% | 992,458 |
| Oct 14, 2026 | 1.492 | 1.494 | 1.450 | 1.460 | 1.460 | -2.28% | 677,864 |
| Oct 13, 2026 | 1.500 | 1.510 | 1.466 | 1.494 | 1.494 | -0.80% | 680,801 |
| Oct 12, 2026 | 1.486 | 1.512 | 1.460 | 1.506 | 1.506 | 0.80% | 1,547,254 |
| Oct 9, 2026 | 1.468 | 1.500 | 1.450 | 1.494 | 1.494 | 2.33% | 1,739,584 |
| Oct 8, 2026 | 1.540 | 1.546 | 1.450 | 1.460 | 1.460 | -5.56% | 3,059,809 |
| Oct 7, 2026 | 1.564 | 1.582 | 1.526 | 1.546 | 1.546 | -2.15% | 1,172,466 |
| Oct 6, 2026 | 1.598 | 1.648 | 1.532 | 1.580 | 1.580 | -0.88% | 2,263,153 |
| Oct 5, 2026 | 1.670 | 1.670 | 1.586 | 1.594 | 1.594 | -5.46% | 2,014,519 |
| Oct 2, 2026 | 1.710 | 1.778 | 1.670 | 1.686 | 1.686 | 5.77% | 2,748,740 |
| Oct 1, 2026 | 1.622 | 1.636 | 1.570 | 1.594 | 1.594 | -2.69% | 1,319,500 |
| Sep 30, 2026 | 1.658 | 1.690 | 1.620 | 1.638 | 1.638 | -0.36% | 1,088,957 |
| Sep 29, 2026 | 1.650 | 1.688 | 1.640 | 1.644 | 1.644 | -1.56% | 670,073 |
| Sep 28, 2026 | 1.622 | 1.670 | 1.614 | 1.670 | 1.670 | 2.96% | 642,109 |
| Sep 25, 2026 | 1.644 | 1.680 | 1.610 | 1.622 | 1.622 | -2.52% | 1,080,361 |
| Sep 24, 2026 | 1.666 | 1.666 | 1.600 | 1.664 | 1.664 | -0.24% | 3,368,054 |
| Sep 23, 2026 | 1.720 | 1.740 | 1.652 | 1.668 | 1.668 | -1.30% | 1,432,506 |
| Sep 22, 2026 | 1.666 | 1.734 | 1.664 | 1.690 | 1.690 | 0.60% | 772,524 |
| Sep 21, 2026 | 1.702 | 1.716 | 1.648 | 1.680 | 1.680 | -1.18% | 1,874,894 |
| Sep 18, 2026 | 1.790 | 1.790 | 1.696 | 1.700 | 1.700 | -3.19% | 1,194,965 |
| Sep 17, 2026 | 1.722 | 1.774 | 1.706 | 1.756 | 1.756 | 2.09% | 1,775,289 |
| Sep 16, 2026 | 1.748 | 1.790 | 1.714 | 1.720 | 1.720 | -1.15% | 899,002 |
| Sep 15, 2026 | 1.770 | 1.780 | 1.732 | 1.740 | 1.740 | -1.81% | 1,163,695 |
| Sep 14, 2026 | 1.824 | 1.824 | 1.764 | 1.772 | 1.772 | -2.64% | 853,659 |
| Sep 11, 2026 | 1.840 | 1.850 | 1.816 | 1.820 | 1.820 | -1.09% | 845,849 |
| Sep 10, 2026 | 1.886 | 1.900 | 1.830 | 1.840 | 1.840 | -2.95% | 2,073,460 |
| Sep 9, 2026 | 1.880 | 1.980 | 1.860 | 1.896 | 1.896 | 0.85% | 2,078,055 |
| Sep 8, 2026 | 1.920 | 1.922 | 1.870 | 1.880 | 1.880 | -1.57% | 713,097 |
| Sep 7, 2026 | 1.898 | 1.928 | 1.852 | 1.910 | 1.910 | 1.38% | 1,255,921 |
| Sep 4, 2026 | 1.912 | 1.922 | 1.866 | 1.884 | 1.884 | 0.21% | 2,207,994 |
| Sep 3, 2026 | 1.938 | 1.956 | 1.870 | 1.880 | 1.880 | -2.89% | 886,024 |
| Sep 2, 2026 | 1.922 | 1.978 | 1.920 | 1.936 | 1.936 | -2.12% | 927,500 |
| Sep 1, 2026 | 1.950 | 1.990 | 1.884 | 1.978 | 1.978 | 1.23% | 810,918 |
| Aug 31, 2026 | 1.988 | 1.988 | 1.930 | 1.954 | 1.954 | -1.01% | 847,996 |
| Aug 28, 2026 | 1.970 | 2.040 | 1.952 | 1.974 | 1.974 | -0.90% | 1,456,040 |
| Aug 27, 2026 | 2.040 | 2.080 | 1.950 | 1.992 | 1.992 | -1.87% | 1,927,881 |
| Aug 26, 2026 | 2.110 | 2.160 | 1.986 | 2.030 | 2.030 | -2.40% | 3,168,388 |
| Aug 25, 2026 | 1.790 | 2.155 | 1.790 | 2.080 | 2.080 | 16.59% | 9,241,051 |