Medivir AB (publ) (STO:MVIR)
Sweden · Delayed Price · Currency is SEK 1.694
-0.076 (-4.29%)
At close: Jul 23, 2026
Medivir AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.71 | 1.74 | 1.67 | 1.73 | 1.73 | 1.65% | 588,518 |
| Jul 13, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -2.07% | 509,860 |
| Jul 10, 2026 | 1.71 | 1.76 | 1.70 | 1.74 | 1.74 | 1.88% | 2,209,395 |
| Jul 9, 2026 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 1.19% | 874,665 |
| Jul 8, 2026 | 1.77 | 1.77 | 1.67 | 1.68 | 1.68 | -4.97% | 1,305,843 |
| Jul 7, 2026 | 1.81 | 1.84 | 1.73 | 1.77 | 1.77 | -1.77% | 822,323 |
| Jul 6, 2026 | 1.82 | 1.88 | 1.79 | 1.80 | 1.80 | -0.77% | 1,026,312 |
| 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 |