What is the all time high of MVIR?

Medivir AB (publ) (MVIR) closed at its highest ever adjusted price, SEK 159.26, on Mar 9, 2000. Its lowest close was SEK 0.3520 on Dec 17, 2025.

How much has MVIR returned over the last 10 years?

-96.5% in price terms from the close ten years before Sep 28, 2026, which is -28.6% a year compounded. Over one year the return is +5.1%; over five years -80.2%.

What was the worst drawdown in MVIR history?

-99.8% from the Mar 9, 2000 peak to the Dec 17, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does MVIR historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,784 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MVIR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MVIR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MVIR?

Among complete calendar years, 2003 was the best at +172.3% and 2025 the worst at -85.6%, measured close to close.

Nasdaq Stockholm · MVIR · stock

Medivir AB (publ) (MVIR) stock price history

Every Nasdaq Stockholm trading session of Medivir AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MVIR data, free key Year by year table

MVIR adjusted close, 2000 to 2026

MVIRMedivir AB (publ)

SEK 1.63+5.1% over one year

SEK 159.26
All time high, 2000: SEK 2.88
52 week high, SEK 0.3400 low: 6,784
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MVIR key facts

Medivir AB (publ) (MVIR) closed at SEK 1.63 on Sep 28, 2026 on Nasdaq Stockholm.
MVIR's all time high close is SEK 159.26, set on Mar 9, 2000; its all time low close is SEK 0.3520 on Dec 17, 2025.
MVIR's 52 week range is SEK 0.3400 to SEK 2.88.
MVIR returned +5.1% over the year to Sep 28, 2026 and -80.2% over five years.
Over ten years MVIR returned -97%, -28.6% a year compounded.
MVIR's deepest drawdown was -99.8% from Mar 9, 2000 to Dec 17, 2025.
DataCedar holds 6,784 daily sessions of MVIR history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MVIR price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MVIR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-17.2%
3 months	-2.9%
6 months	-28.3%
Year to date	+299.5%
1 year	+5.1%
3 years	-71.9%
5 years	-80.2%
10 years	-96.5%
Since Jan 3, 2000	-97.0%
Compound annual growth, 26.7 years	-12.3%

MVIR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 159.26 on Mar 9, 2000
All time low close: SEK 0.3520 on Dec 17, 2025
52 week high: SEK 2.88 on Mar 16, 2026
52 week low: SEK 0.3400 on Dec 17, 2025
Deepest drawdown: -99.8% from Mar 9, 2000 to Dec 17, 2025, not yet recovered
Best single session: +58.6% on Feb 9, 2026
Worst single session: -53.1% on Oct 8, 2025
Volatility, 1 year annualised: 144.9%
Sessions closing higher, 1 year: 44%
Best calendar year: 2003, +172%
Worst calendar year: 2025, -86%

MVIR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 0.4085	SEK 2.88	SEK 0.3920	SEK 1.63	+299.5%	901.9M	186
2025	SEK 2.88	SEK 3.38	SEK 0.3400	SEK 0.4090	-85.6%	125M	249
2024	SEK 3.15	SEK 3.99	SEK 2.33	SEK 2.84	-0.4%	62.7M	251
2023	SEK 8.03	SEK 8.44	SEK 2.45	SEK 2.85	-64.9%	17.3M	251
2022	SEK 8.62	SEK 8.73	SEK 5.73	SEK 8.11	-11.6%	19.4M	253
2021	SEK 5.72	SEK 9.70	SEK 5.40	SEK 9.18	+64.3%	48.2M	253
2020	SEK 8.56	SEK 14.60	SEK 5.37	SEK 5.58	-33.1%	26.4M	252
2019	SEK 16.15	SEK 18.87	SEK 6.93	SEK 8.34	-48.2%	31M	247
2018	SEK 32.29	SEK 34.11	SEK 15.27	SEK 16.11	-50.4%	27.1M	252
2017	SEK 65.93	SEK 68.62	SEK 31.55	SEK 32.49	-50.7%	21.5M	253
2016	SEK 44.40	SEK 66.09	SEK 31.55	SEK 65.93	+49.6%	27.5M	253
2015	SEK 66.09	SEK 72.48	SEK 42.21	SEK 44.06	-33.3%	49.1M	251
2014	SEK 57.01	SEK 101.58	SEK 56.51	SEK 66.09	+16.3%	86.6M	249
2013	SEK 46.42	SEK 77.19	SEK 42.38	SEK 56.84	+22.5%	42.2M	250
2012	SEK 45.07	SEK 53.48	SEK 35.99	SEK 46.42	+6.6%	37.8M	250
2011	SEK 95.19	SEK 101.92	SEK 38.85	SEK 43.56	-53.7%	35.8M	253
2010	SEK 49.42	SEK 95.02	SEK 49.42	SEK 94.01	+91.4%	20.9M	253
2009	SEK 30.44	SEK 51.86	SEK 25.62	SEK 49.11	+71.6%	10.2M	251
2008	SEK 31.57	SEK 40.27	SEK 25.01	SEK 28.61	-6.2%	7.6M	252
2007	SEK 28.77	SEK 46.52	SEK 26.84	SEK 30.50	+7.4%	19.9M	250
2006	SEK 31.89	SEK 35.62	SEK 20.03	SEK 28.40	-9.2%	23.7M	260
2005	SEK 45.59	SEK 47.83	SEK 21.92	SEK 31.26	-31.4%	14.4M	260
2004	SEK 51.32	SEK 64.15	SEK 38.61	SEK 45.59	-11.2%	11.1M	262
2003	SEK 18.85	SEK 59.72	SEK 16.41	SEK 51.32	+172.3%	13.5M	261
2002	SEK 27.43	SEK 39.37	SEK 16.37	SEK 18.85	-31.3%	7.1M	261
2001	SEK 53.09	SEK 69.90	SEK 14.16	SEK 27.43	-48.3%	6.2M	261
2000	SEK 55.74	SEK 161.47	SEK 40.04	SEK 53.09	n/a	9.8M	260

MVIR monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 1.63	-16.4%
August 2026	SEK 1.95	+7.4%
July 2026	SEK 1.82	+2.9%
June 2026	SEK 1.77	-13.3%
May 2026	SEK 2.04	+7.1%
April 2026	SEK 1.90	-23.2%
March 2026	SEK 2.48	+54.6%
February 2026	SEK 1.60	+242.0%
January 2026	SEK 0.4690	+14.7%
December 2025	SEK 0.4090	-12.8%
November 2025	SEK 0.4690	-13.1%
October 2025	SEK 0.5400	-66.2%

About the MVIR data

Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MVIR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

MTG-A Modern Times Group MTG AB
MTG-B Modern Times Group MTG AB
MTI MTI Investment AB (publ)
MTRS Munters Group AB (publ)
MYBEAT My Beat AB (publ)
MYCR Mycronic AB (publ)
NANECH NanoEcho AB (publ)
NANEXA Nanexa AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

MVIR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market