MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 536.50 | 541.00 | 531.50 | 537.50 | 537.50 | 7,628 |
| 2026-10-16 | 535.00 | 540.50 | 530.00 | 536.50 | 536.50 | 11,446 |
| 2026-10-15 | 532.50 | 540.00 | 527.00 | 530.00 | 530.00 | 14,344 |
| 2026-10-14 | 532.50 | 543.50 | 529.00 | 537.00 | 537.00 | 12,932 |
| 2026-10-13 | 528.00 | 539.00 | 526.00 | 527.50 | 527.50 | 10,251 |
| 2026-10-12 | 517.50 | 529.00 | 516.50 | 527.50 | 527.50 | 20,275 |
| 2026-10-09 | 501.00 | 520.00 | 501.00 | 515.00 | 515.00 | 13,690 |
| 2026-10-08 | 514.00 | 514.00 | 499.20 | 503.50 | 503.50 | 22,253 |
| 2026-10-07 | 510.00 | 513.50 | 500.50 | 513.50 | 513.50 | 28,655 |
| 2026-10-06 | 512.50 | 524.00 | 509.50 | 512.00 | 512.00 | 19,139 |
| 2026-10-05 | 511.00 | 515.00 | 504.50 | 513.50 | 513.50 | 20,072 |
| 2026-10-02 | 515.00 | 522.00 | 507.00 | 511.50 | 511.50 | 44,850 |
| 2026-10-01 | 522.00 | 523.00 | 512.00 | 513.50 | 513.50 | 28,854 |
| 2026-09-30 | 525.00 | 527.50 | 521.50 | 524.00 | 524.00 | 24,795 |
| 2026-09-29 | 530.00 | 530.00 | 517.00 | 517.50 | 517.50 | 12,393 |
| 2026-09-28 | 527.50 | 537.00 | 524.00 | 529.00 | 529.00 | 15,742 |
| 2026-09-25 | 530.00 | 538.00 | 523.00 | 527.50 | 527.50 | 47,626 |
| 2026-09-24 | 538.00 | 542.00 | 530.00 | 530.00 | 530.00 | 12,377 |
| 2026-09-23 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 17,541 |
| 2026-09-22 | 534.00 | 544.50 | 527.00 | 539.00 | 539.00 | 9,004 |
| 2026-09-21 | 536.00 | 541.00 | 532.50 | 533.50 | 533.50 | 3,327 |
| 2026-09-18 | 530.50 | 537.50 | 528.50 | 534.00 | 534.00 | 11,624 |
| 2026-09-17 | 532.00 | 535.00 | 529.00 | 530.00 | 530.00 | 11,085 |
| 2026-09-16 | 522.50 | 531.50 | 521.00 | 528.00 | 528.00 | 8,216 |
| 2026-09-15 | 523.50 | 527.00 | 515.00 | 527.00 | 527.00 | 20,387 |
| 2026-09-14 | 532.50 | 544.00 | 522.00 | 522.00 | 522.00 | 7,698 |
| 2026-09-11 | 527.50 | 540.50 | 524.00 | 528.50 | 528.50 | 15,673 |
| 2026-09-10 | 534.00 | 544.50 | 527.00 | 528.00 | 528.00 | 14,758 |
| 2026-09-09 | 545.00 | 545.00 | 529.00 | 535.00 | 535.00 | 15,863 |
| 2026-09-08 | 558.50 | 558.50 | 548.00 | 548.00 | 548.00 | 6,823 |
| 2026-09-07 | 558.00 | 559.00 | 550.00 | 552.50 | 552.50 | 5,460 |
| 2026-09-04 | 568.50 | 575.50 | 554.50 | 558.00 | 558.00 | 5,989 |
| 2026-09-03 | 561.50 | 575.00 | 557.50 | 568.50 | 568.50 | 9,033 |
| 2026-09-02 | 561.00 | 564.50 | 553.50 | 555.00 | 555.00 | 8,441 |
| 2026-09-01 | 562.00 | 568.00 | 555.50 | 561.00 | 561.00 | 6,424 |
| 2026-08-31 | 569.50 | 574.50 | 560.00 | 560.50 | 560.50 | 46,191 |
| 2026-08-28 | 554.00 | 572.50 | 553.00 | 568.50 | 568.50 | 14,927 |
| 2026-08-27 | 552.50 | 554.00 | 543.50 | 550.50 | 550.50 | 6,819 |
| 2026-08-26 | 557.50 | 559.00 | 550.00 | 550.00 | 550.00 | 12,282 |
| 2026-08-25 | 555.50 | 568.50 | 552.00 | 554.50 | 554.50 | 10,638 |
| 2026-08-24 | 565.00 | 576.00 | 565.00 | 566.00 | 566.00 | 11,602 |
| 2026-08-21 | 563.00 | 572.50 | 560.50 | 566.50 | 566.50 | 70,399 |
| 2026-08-20 | 551.50 | 563.00 | 551.50 | 560.00 | 560.00 | 18,138 |
| 2026-08-19 | 546.00 | 554.50 | 541.50 | 551.00 | 551.00 | 16,223 |
| 2026-08-18 | 546.50 | 557.50 | 543.50 | 547.50 | 547.50 | 20,697 |
| 2026-08-17 | 548.00 | 552.00 | 545.00 | 548.00 | 548.00 | 4,490 |
| 2026-08-14 | 545.00 | 556.00 | 545.00 | 551.00 | 551.00 | 56,904 |
| 2026-08-13 | 545.00 | 552.50 | 545.00 | 546.00 | 546.00 | 5,558 |
| 2026-08-12 | 553.50 | 553.50 | 545.00 | 547.00 | 547.00 | 23,689 |
| 2026-08-11 | 528.50 | 558.00 | 528.50 | 551.50 | 551.50 | 28,764 |
| 2026-08-10 | 533.00 | 537.50 | 521.50 | 531.00 | 531.00 | 15,571 |
| 2026-08-07 | 528.00 | 533.00 | 524.00 | 533.00 | 533.00 | 23,567 |
| 2026-08-06 | 538.00 | 538.00 | 528.00 | 528.00 | 528.00 | 17,449 |
| 2026-08-05 | 550.00 | 554.00 | 535.00 | 538.00 | 538.00 | 14,120 |
| 2026-08-04 | 569.50 | 569.50 | 550.50 | 551.50 | 551.50 | 7,114 |
| 2026-08-03 | 548.00 | 566.50 | 543.50 | 562.00 | 562.00 | 8,952 |
| 2026-07-31 | 560.00 | 564.00 | 548.00 | 548.50 | 548.50 | 6,647 |
| 2026-07-30 | 537.00 | 559.50 | 535.00 | 551.50 | 551.50 | 8,456 |
| 2026-07-29 | 540.00 | 551.00 | 535.00 | 535.00 | 535.00 | 16,860 |
| 2026-07-28 | 560.50 | 562.50 | 544.00 | 549.00 | 549.00 | 8,190 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.