Skip to main content
Medivir AB (publ) (STO:MVIR)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.950
+0.010 (0.52%)
At close: Apr 28, 2026

Medivir AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.961.981.871.951.950.52%1,565,222
Apr 27, 20261.972.081.901.941.940.52%3,554,381
Apr 24, 20261.862.001.811.931.932.88%2,358,273
Apr 23, 20261.921.941.801.881.88-1.47%2,917,983
Apr 22, 20261.992.001.891.901.90-1.55%2,758,169
Apr 21, 20261.892.051.891.931.931.68%3,882,120
Apr 20, 20262.102.101.851.901.90-9.86%8,510,717
Apr 17, 20262.162.232.112.112.11-2.09%4,203,789
Apr 16, 20262.262.322.122.162.16-4.43%5,244,294
Apr 15, 20262.372.412.252.262.26-4.65%3,781,105
Apr 14, 20262.472.502.342.372.37-3.07%3,315,154
Apr 13, 20262.552.552.322.442.44-5.43%7,743,252
Apr 10, 20262.412.722.412.582.587.28%9,802,072
Apr 9, 20262.452.452.352.412.41-3.22%3,658,694
Apr 8, 20262.322.592.322.492.498.99%7,494,094
Apr 7, 20262.372.412.242.282.28-2.77%3,965,976
Apr 2, 20262.382.442.292.352.35-3.89%1,885,345
Apr 1, 20262.512.572.422.442.44-1.61%3,987,029
Mar 31, 20262.382.492.282.482.485.08%3,575,421
Mar 30, 20262.292.402.182.362.363.51%3,924,242
Mar 27, 20262.442.442.252.282.28-6.56%3,378,584
Mar 26, 20262.412.542.312.442.441.67%5,308,474
Mar 25, 20262.312.502.312.402.405.73%6,147,315
Mar 24, 20261.992.331.932.272.2714.76%7,858,461
Mar 23, 20262.062.101.861.981.98-8.00%11,928,840
Mar 20, 20262.382.462.142.152.15-6.32%6,081,309
Mar 19, 20262.112.472.002.302.302.00%13,553,920
Mar 18, 20262.702.742.232.252.25-14.93%12,239,150
Mar 17, 20262.782.872.472.652.65-4.51%15,050,113
Mar 16, 20262.432.892.402.772.7713.99%18,999,120
Mar 13, 20262.652.792.402.432.43-9.50%20,795,023
Mar 12, 20262.292.882.212.692.6912.58%59,914,305
Mar 11, 20261.592.461.532.392.3950.95%44,857,355
Mar 10, 20261.431.631.431.581.5811.27%5,595,281
Mar 9, 20261.561.561.341.421.42-8.62%6,839,945
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