Medivir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	2.29	2.40	2.18	2.36	2.36	3.51%	3,924,242
Mar 27, 2026	2.44	2.44	2.25	2.28	2.28	-6.56%	3,378,584
Mar 26, 2026	2.41	2.54	2.31	2.44	2.44	1.67%	5,308,474
Mar 25, 2026	2.31	2.50	2.31	2.40	2.40	5.73%	6,147,315
Mar 24, 2026	1.99	2.33	1.93	2.27	2.27	14.76%	7,858,461
Mar 23, 2026	2.06	2.10	1.86	1.98	1.98	-8.00%	11,928,840
Mar 20, 2026	2.38	2.46	2.14	2.15	2.15	-6.32%	6,081,309
Mar 19, 2026	2.11	2.47	2.00	2.30	2.30	2.00%	13,553,920
Mar 18, 2026	2.70	2.74	2.23	2.25	2.25	-14.93%	12,239,150
Mar 17, 2026	2.78	2.87	2.47	2.65	2.65	-4.51%	15,050,113
Mar 16, 2026	2.43	2.89	2.40	2.77	2.77	13.99%	18,999,120
Mar 13, 2026	2.65	2.79	2.40	2.43	2.43	-9.50%	20,795,023
Mar 12, 2026	2.29	2.88	2.21	2.69	2.69	12.58%	59,914,305
Mar 11, 2026	1.59	2.46	1.53	2.39	2.39	50.95%	44,857,355
Mar 10, 2026	1.43	1.63	1.43	1.58	1.58	11.27%	5,595,281