Skip to main content
Medivir AB (publ) (STO:MVIR)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.554
+0.054 (3.60%)
At close: Mar 6, 2026

Medivir AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.551.631.531.551.553.60%5,207,304
Mar 5, 20261.451.671.451.501.504.90%6,314,532
Mar 4, 20261.361.521.281.431.438.17%5,483,134
Mar 3, 20261.411.451.271.321.32-7.55%5,433,080
Mar 2, 20261.501.601.391.431.43-10.85%5,848,871
Feb 27, 20261.671.721.551.601.60-6.20%7,582,025
Feb 26, 20261.451.821.441.711.7132.56%24,668,180
Feb 25, 20261.241.341.241.291.293.86%3,226,587
Feb 24, 20261.351.371.201.241.24-7.31%6,464,697
Feb 23, 20261.401.501.321.341.34-4.01%4,577,602
Feb 20, 20261.371.441.271.401.403.41%7,117,393
Feb 19, 20261.371.621.331.351.35-7.53%29,907,170
Feb 18, 20261.021.491.021.461.4646.00%29,581,620
Feb 17, 20261.101.230.971.001.00-9.09%13,569,120
Feb 16, 20261.221.341.101.101.10-6.62%12,123,270
Feb 13, 20261.481.481.151.181.18-18.31%27,704,270
Feb 12, 20260.981.530.971.441.4450.05%59,001,410
Feb 11, 20260.791.030.770.960.9625.13%15,602,060
Feb 10, 20260.930.980.760.770.77-13.51%12,384,750
Feb 9, 20260.580.910.560.890.8958.57%30,445,810
Feb 6, 20260.480.590.480.560.5633.33%23,678,660
Feb 5, 20260.450.450.410.420.42-6.04%513,348
Feb 4, 20260.460.460.440.450.45-1.11%656,587
Feb 3, 20260.450.460.440.450.451.01%246,792
Feb 2, 20260.480.480.440.450.45-4.58%536,492
Jan 30, 20260.450.470.430.470.474.45%1,143,428
Jan 29, 20260.460.460.440.450.45-2.29%953,135
Jan 28, 20260.490.490.440.460.46-4.07%1,480,182
Jan 27, 20260.500.510.460.480.48-4.20%2,063,282
Jan 26, 20260.510.510.500.500.50-378,944
Jan 23, 20260.500.510.490.500.501.73%712,096
Jan 22, 20260.500.510.480.490.491.34%959,392
Jan 21, 20260.500.510.480.490.49-3.00%1,127,833
Jan 20, 20260.490.520.490.500.504.06%1,055,171
Jan 19, 20260.510.530.480.480.48-5.78%1,927,903
Jan 16, 20260.500.520.470.510.514.08%2,012,493
Jan 15, 20260.470.500.460.490.496.52%1,823,929
Jan 14, 20260.460.480.450.460.462.11%2,480,757
Jan 13, 20260.430.460.410.450.455.88%1,150,290
Jan 12, 20260.450.460.420.430.43-5.02%960,016
Jan 9, 20260.440.460.430.450.451.82%536,555
Jan 8, 20260.450.450.420.440.44-365,532
Jan 7, 20260.460.470.430.440.44-4.35%1,081,910
Jan 5, 20260.460.470.450.460.46-0.22%569,607
Jan 2, 20260.410.480.390.460.4612.71%4,846,472
Dec 30, 20250.380.450.380.410.415.68%2,722,188
Dec 29, 20250.380.410.380.390.390.52%1,626,956
Dec 23, 20250.370.390.370.390.394.05%1,178,641
Dec 22, 20250.380.400.360.370.37-2.63%582,616
Dec 19, 20250.360.390.360.380.387.04%9,144,612
Dec 18, 20250.360.380.350.360.360.85%537,003
Dec 17, 20250.380.380.340.350.35-7.37%3,052,199
Dec 16, 20250.380.390.380.380.38-0.91%165,762
Dec 15, 20250.400.400.360.380.38-5.07%491,605
Dec 12, 20250.400.400.390.400.40-89,038
Dec 11, 20250.420.420.390.400.401.25%193,268
Dec 10, 20250.420.420.400.400.40-4.66%211,024
Dec 9, 20250.390.420.380.420.426.35%763,726
Dec 8, 20250.390.390.380.390.393.55%261,418
Dec 5, 20250.380.400.360.380.38-878,309
Dec 4, 20250.440.440.350.380.38-14.12%5,009,321
Dec 3, 20250.440.450.430.440.441.14%696,117
Dec 2, 20250.470.470.430.440.44-5.20%760,705
Dec 1, 20250.480.490.450.460.46-1.60%613,407
Nov 28, 20250.460.470.440.470.473.08%653,152
Nov 27, 20250.450.490.440.460.461.11%2,395,206
Nov 26, 20250.460.460.450.450.45-1.10%171,008
Nov 25, 20250.450.460.440.460.461.11%333,934
Nov 24, 20250.440.450.440.450.452.27%332,598
Nov 21, 20250.440.450.430.440.440.46%295,802
Nov 20, 20250.440.460.440.440.44-0.45%1,663,924
Nov 19, 20250.440.440.430.440.441.03%583,142
Nov 18, 20250.400.470.400.440.447.13%2,888,545
Nov 17, 20250.450.450.400.410.41-10.07%4,808,420
Nov 14, 20250.440.460.430.450.452.96%416,610
Nov 13, 20250.440.460.430.440.44-0.68%145,465
Nov 12, 20250.450.450.430.440.44-1.67%218,615
Nov 11, 20250.450.450.430.450.45-0.11%1,809,827
Nov 10, 20250.470.470.440.450.45-3.95%1,047,579
Nov 7, 20250.490.500.440.470.47-0.32%759,778
Nov 6, 20250.500.500.470.470.47-4.47%919,063
Nov 5, 20250.510.520.480.490.49-4.28%353,414
Nov 4, 20250.540.540.510.510.51-3.38%308,299
Nov 3, 20250.550.550.530.530.53-1.48%123,209
Oct 31, 20250.540.550.530.540.542.86%118,952
Oct 30, 20250.540.560.520.530.53-2.78%222,398
Oct 29, 20250.540.560.540.540.54-0.55%90,562
Oct 28, 20250.540.580.540.540.54-241,272
Oct 27, 20250.530.570.520.540.542.65%571,888
Oct 24, 20250.540.550.520.530.53-3.82%582,815
Oct 23, 20250.590.630.530.550.558.91%3,047,588
Oct 22, 20250.520.580.500.510.51-2.32%307,519
Oct 21, 20250.540.550.520.520.52-0.96%340,236
Oct 20, 20250.590.590.510.520.52-6.62%741,546
Oct 17, 20250.600.600.540.560.56-5.25%350,848
Oct 16, 20250.570.600.550.590.597.47%966,293
Oct 15, 20250.590.590.510.550.55-5.51%2,097,054
Oct 14, 20250.620.620.560.580.58-4.60%590,438
Oct 13, 20250.640.670.590.610.61-5.14%614,488
Oct 10, 20250.680.700.620.640.64-6.55%1,293,917