Medivir AB MVIR
OMXSTO · Sweden · Health Technology
SEK 1.59-0.04 (-2.69%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.64 | -0.36% | SEK 1.66 | SEK 1.69 | SEK 1.62 | 1.09M |
| 2026-09-29 | SEK 1.64 | -1.56% | SEK 1.65 | SEK 1.69 | SEK 1.64 | 670.07K |
| 2026-09-28 | SEK 1.67 | +2.96% | SEK 1.62 | SEK 1.67 | SEK 1.61 | 642.11K |
| 2026-09-25 | SEK 1.62 | -2.52% | SEK 1.64 | SEK 1.68 | SEK 1.61 | 1.08M |
| 2026-09-24 | SEK 1.66 | -0.24% | SEK 1.67 | SEK 1.67 | SEK 1.60 | 3.37M |
| 2026-09-23 | SEK 1.67 | -1.30% | SEK 1.72 | SEK 1.74 | SEK 1.65 | 1.43M |
| 2026-09-22 | SEK 1.69 | +0.60% | SEK 1.67 | SEK 1.73 | SEK 1.66 | 772.52K |
| 2026-09-21 | SEK 1.68 | -1.18% | SEK 1.70 | SEK 1.72 | SEK 1.65 | 1.87M |
| 2026-09-18 | SEK 1.70 | -3.19% | SEK 1.79 | SEK 1.79 | SEK 1.70 | 1.19M |
| 2026-09-17 | SEK 1.76 | +2.09% | SEK 1.72 | SEK 1.77 | SEK 1.71 | 1.78M |
| 2026-09-16 | SEK 1.72 | -1.15% | SEK 1.75 | SEK 1.79 | SEK 1.71 | 899.00K |
| 2026-09-15 | SEK 1.74 | -1.81% | SEK 1.77 | SEK 1.78 | SEK 1.73 | 1.16M |
| 2026-09-14 | SEK 1.77 | -2.64% | SEK 1.82 | SEK 1.82 | SEK 1.76 | 853.66K |
| 2026-09-11 | SEK 1.82 | -1.09% | SEK 1.84 | SEK 1.85 | SEK 1.82 | 845.85K |
| 2026-09-10 | SEK 1.84 | -2.95% | SEK 1.89 | SEK 1.90 | SEK 1.83 | 2.07M |
| 2026-09-09 | SEK 1.90 | +0.85% | SEK 1.88 | SEK 1.98 | SEK 1.86 | 2.08M |
| 2026-09-08 | SEK 1.88 | -1.57% | SEK 1.92 | SEK 1.92 | SEK 1.87 | 713.10K |
| 2026-09-07 | SEK 1.91 | +1.38% | SEK 1.90 | SEK 1.93 | SEK 1.85 | 1.26M |
| 2026-09-04 | SEK 1.88 | +0.21% | SEK 1.91 | SEK 1.92 | SEK 1.87 | 2.21M |
| 2026-09-03 | SEK 1.88 | -2.89% | SEK 1.94 | SEK 1.96 | SEK 1.87 | 886.02K |
| 2026-09-02 | SEK 1.94 | -2.12% | SEK 1.92 | SEK 1.98 | SEK 1.92 | 927.50K |
| 2026-09-01 | SEK 1.98 | +1.23% | SEK 1.95 | SEK 1.99 | SEK 1.88 | 810.92K |
| 2026-08-31 | SEK 1.95 | -1.01% | SEK 1.99 | SEK 1.99 | SEK 1.93 | 848.00K |
| 2026-08-28 | SEK 1.97 | -0.90% | SEK 1.97 | SEK 2.04 | SEK 1.95 | 1.46M |
| 2026-08-27 | SEK 1.99 | -1.87% | SEK 2.04 | SEK 2.08 | SEK 1.95 | 1.93M |
| 2026-08-26 | SEK 2.03 | -2.40% | SEK 2.11 | SEK 2.16 | SEK 1.99 | 3.17M |
| 2026-08-25 | SEK 2.08 | +16.59% | SEK 1.79 | SEK 2.15 | SEK 1.79 | 9.24M |
| 2026-08-24 | SEK 1.78 | -6.11% | SEK 1.89 | SEK 1.91 | SEK 1.78 | 3.54M |
| 2026-08-21 | SEK 1.90 | +2.15% | SEK 1.89 | SEK 2.15 | SEK 1.86 | 6.39M |
| 2026-08-20 | SEK 1.86 | +10.06% | SEK 1.72 | SEK 1.95 | SEK 1.72 | 3.45M |
| 2026-08-19 | SEK 1.69 | +2.05% | SEK 1.64 | SEK 1.73 | SEK 1.64 | 924.36K |
| 2026-08-18 | SEK 1.66 | -2.82% | SEK 1.70 | SEK 1.72 | SEK 1.64 | 1.37M |
| 2026-08-17 | SEK 1.70 | +2.65% | SEK 1.65 | SEK 1.72 | SEK 1.65 | 589.46K |
| 2026-08-14 | SEK 1.66 | -4.49% | SEK 1.72 | SEK 1.72 | SEK 1.64 | 2.45M |
| 2026-08-13 | SEK 1.74 | -1.03% | SEK 1.76 | SEK 1.77 | SEK 1.73 | 1.08M |
| 2026-08-12 | SEK 1.76 | -3.62% | SEK 1.80 | SEK 1.82 | SEK 1.75 | 940.82K |
| 2026-08-11 | SEK 1.82 | +1.22% | SEK 1.82 | SEK 1.82 | SEK 1.76 | 695.25K |
| 2026-08-10 | SEK 1.80 | -1.10% | SEK 1.82 | SEK 1.86 | SEK 1.77 | 1.05M |
| 2026-08-07 | SEK 1.82 | +1.22% | SEK 1.80 | SEK 1.83 | SEK 1.79 | 933.74K |
| 2026-08-06 | SEK 1.80 | +0.33% | SEK 1.79 | SEK 1.81 | SEK 1.78 | 967.41K |
| 2026-08-05 | SEK 1.79 | -0.22% | SEK 1.80 | SEK 1.82 | SEK 1.77 | 1.19M |
| 2026-08-04 | SEK 1.80 | -0.22% | SEK 1.78 | SEK 1.83 | SEK 1.75 | 1.11M |
| 2026-08-03 | SEK 1.80 | -1.10% | SEK 1.81 | SEK 1.83 | SEK 1.76 | 1.31M |
| 2026-07-31 | SEK 1.82 | -2.88% | SEK 1.87 | SEK 1.88 | SEK 1.80 | 823.50K |
| 2026-07-30 | SEK 1.87 | +2.97% | SEK 1.82 | SEK 1.88 | SEK 1.78 | 817.00K |
| 2026-07-29 | SEK 1.82 | +0.89% | SEK 1.80 | SEK 1.84 | SEK 1.73 | 746.87K |
| 2026-07-28 | SEK 1.80 | +0.45% | SEK 1.80 | SEK 1.88 | SEK 1.75 | 1.73M |
| 2026-07-27 | SEK 1.80 | +4.54% | SEK 1.72 | SEK 1.81 | SEK 1.72 | 1.47M |
| 2026-07-24 | SEK 1.72 | +1.42% | SEK 1.70 | SEK 1.73 | SEK 1.68 | 701.70K |
| 2026-07-23 | SEK 1.69 | -4.29% | SEK 1.77 | SEK 1.78 | SEK 1.68 | 782.71K |
| 2026-07-22 | SEK 1.77 | +1.14% | SEK 1.76 | SEK 1.77 | SEK 1.73 | 573.67K |
| 2026-07-21 | SEK 1.75 | +2.94% | SEK 1.70 | SEK 1.77 | SEK 1.69 | 1.07M |
| 2026-07-20 | SEK 1.70 | +2.53% | SEK 1.70 | SEK 1.75 | SEK 1.64 | 2.33M |
| 2026-07-17 | SEK 1.66 | -4.60% | SEK 1.74 | SEK 1.75 | SEK 1.64 | 1.90M |
| 2026-07-16 | SEK 1.74 | -0.46% | SEK 1.78 | SEK 1.80 | SEK 1.73 | 968.67K |
| 2026-07-15 | SEK 1.75 | +1.04% | SEK 1.73 | SEK 1.80 | SEK 1.71 | 1.32M |
| 2026-07-14 | SEK 1.73 | +1.65% | SEK 1.71 | SEK 1.74 | SEK 1.67 | 588.52K |
| 2026-07-13 | SEK 1.70 | -2.07% | SEK 1.73 | SEK 1.74 | SEK 1.69 | 509.86K |
| 2026-07-10 | SEK 1.74 | +1.88% | SEK 1.71 | SEK 1.76 | SEK 1.70 | 2.14M |
| 2026-07-09 | SEK 1.70 | +1.19% | SEK 1.68 | SEK 1.73 | SEK 1.67 | 874.67K |
| 2026-07-08 | SEK 1.68 | -4.97% | SEK 1.77 | SEK 1.77 | SEK 1.67 | 1.31M |
| 2026-07-07 | SEK 1.77 | -1.77% | SEK 1.81 | SEK 1.84 | SEK 1.73 | 822.32K |
| 2026-07-06 | SEK 1.80 | -0.77% | SEK 1.82 | SEK 1.88 | SEK 1.79 | 1.03M |
| 2026-07-03 | SEK 1.82 | +2.71% | SEK 1.76 | SEK 1.84 | SEK 1.76 | 1.63M |
| 2026-07-02 | SEK 1.77 | +2.67% | SEK 1.72 | SEK 1.77 | SEK 1.69 | 1.44M |
| 2026-07-01 | SEK 1.72 | -2.49% | SEK 1.77 | SEK 1.77 | SEK 1.68 | 976.52K |
| 2026-06-30 | SEK 1.77 | +4.25% | SEK 1.71 | SEK 1.77 | SEK 1.67 | 1.40M |
| 2026-06-29 | SEK 1.70 | +0.83% | SEK 1.71 | SEK 1.73 | SEK 1.66 | 1.63M |
| 2026-06-26 | SEK 1.68 | -3.44% | SEK 1.77 | SEK 1.78 | SEK 1.65 | 1.59M |
| 2026-06-25 | SEK 1.74 | +3.69% | SEK 1.68 | SEK 1.84 | SEK 1.67 | 3.89M |
| 2026-06-24 | SEK 1.68 | +1.57% | SEK 1.66 | SEK 1.70 | SEK 1.60 | 3.16M |
| 2026-06-23 | SEK 1.65 | -1.55% | SEK 1.67 | SEK 1.67 | SEK 1.63 | 1.70M |
| 2026-06-22 | SEK 1.68 | +3.58% | SEK 1.64 | SEK 1.68 | SEK 1.62 | 2.30M |
| 2026-06-18 | SEK 1.62 | -5.81% | SEK 1.74 | SEK 1.82 | SEK 1.62 | 11.16M |
| 2026-06-17 | SEK 1.72 | +2.74% | SEK 1.70 | SEK 1.73 | SEK 1.66 | 712.80K |
| 2026-06-16 | SEK 1.68 | -0.83% | SEK 1.69 | SEK 1.75 | SEK 1.67 | 1.67M |
| 2026-06-15 | SEK 1.69 | -2.20% | SEK 1.73 | SEK 1.78 | SEK 1.64 | 2.09M |
| 2026-06-12 | SEK 1.73 | +0.47% | SEK 1.74 | SEK 1.74 | SEK 1.66 | 1.63M |
| 2026-06-11 | SEK 1.72 | 0.00% | SEK 1.71 | SEK 1.73 | SEK 1.64 | 1.03M |
| 2026-06-10 | SEK 1.72 | 0.00% | SEK 1.72 | SEK 1.76 | SEK 1.69 | 1.51M |
| 2026-06-09 | SEK 1.72 | +1.65% | SEK 1.69 | SEK 1.95 | SEK 1.59 | 4.68M |
| 2026-06-08 | SEK 1.69 | -2.08% | SEK 1.71 | SEK 1.72 | SEK 1.67 | 834.25K |
| 2026-06-05 | SEK 1.73 | -0.12% | SEK 1.76 | SEK 1.78 | SEK 1.71 | 778.63K |
| 2026-06-04 | SEK 1.73 | +2.25% | SEK 1.70 | SEK 1.78 | SEK 1.69 | 1.33M |
| 2026-06-03 | SEK 1.69 | -3.86% | SEK 1.76 | SEK 1.78 | SEK 1.67 | 2.72M |
| 2026-06-02 | SEK 1.76 | -1.68% | SEK 1.79 | SEK 1.84 | SEK 1.76 | 2.32M |
| 2026-06-01 | SEK 1.79 | -12.25% | SEK 2.02 | SEK 2.02 | SEK 1.78 | 3.17M |
| 2026-05-29 | SEK 2.04 | -0.49% | SEK 2.06 | SEK 2.11 | SEK 1.96 | 2.08M |
| 2026-05-28 | SEK 2.05 | +2.24% | SEK 2.00 | SEK 2.07 | SEK 1.98 | 1.04M |
| 2026-05-27 | SEK 2.01 | -3.14% | SEK 2.07 | SEK 2.08 | SEK 2.01 | 1.49M |