MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 516.00 | 539.00 | 514.00 | 536.00 | 536.00 | 10,631 |
| 2024-08-21 | 510.00 | 521.00 | 510.00 | 516.00 | 516.00 | 7,218 |
| 2024-08-20 | 517.00 | 522.00 | 508.00 | 513.00 | 513.00 | 7,329 |
| 2024-08-19 | 525.00 | 525.00 | 513.00 | 518.00 | 518.00 | 12,846 |
| 2024-08-16 | 533.00 | 533.00 | 518.00 | 522.00 | 522.00 | 8,247 |
| 2024-08-15 | 519.00 | 533.00 | 514.00 | 532.00 | 532.00 | 5,377 |
| 2024-08-14 | 519.00 | 524.00 | 511.00 | 518.00 | 518.00 | 10,637 |
| 2024-08-13 | 533.00 | 535.00 | 515.00 | 518.00 | 518.00 | 14,315 |
| 2024-08-12 | 538.00 | 541.00 | 526.00 | 533.00 | 533.00 | 12,552 |
| 2024-08-09 | 545.00 | 546.00 | 531.00 | 538.00 | 538.00 | 9,509 |
| 2024-08-08 | 552.00 | 552.00 | 530.00 | 541.00 | 541.00 | 12,172 |
| 2024-08-07 | 544.00 | 560.00 | 544.00 | 552.00 | 552.00 | 13,787 |
| 2024-08-06 | 540.00 | 569.00 | 534.00 | 539.00 | 539.00 | 15,891 |
| 2024-08-05 | 525.00 | 540.00 | 492.50 | 540.00 | 540.00 | 32,127 |
| 2024-08-02 | 574.00 | 575.00 | 545.00 | 547.00 | 547.00 | 17,229 |
| 2024-08-01 | 602.00 | 605.00 | 574.00 | 574.00 | 574.00 | 10,058 |
| 2024-07-31 | 590.00 | 612.00 | 590.00 | 601.00 | 601.00 | 15,343 |
| 2024-07-30 | 596.00 | 599.00 | 580.00 | 590.00 | 590.00 | 13,924 |
| 2024-07-29 | 594.00 | 605.00 | 582.00 | 595.00 | 595.00 | 16,075 |
| 2024-07-26 | 555.00 | 593.00 | 549.00 | 591.00 | 591.00 | 31,561 |
| 2024-07-25 | 527.00 | 553.00 | 517.00 | 546.00 | 546.00 | 24,274 |
| 2024-07-24 | 570.00 | 570.00 | 517.00 | 528.00 | 528.00 | 162,834 |
| 2024-07-23 | 612.00 | 624.00 | 604.00 | 607.00 | 607.00 | 21,235 |
| 2024-07-22 | 593.00 | 610.00 | 585.00 | 609.00 | 609.00 | 22,033 |
| 2024-07-19 | 595.00 | 610.00 | 587.00 | 593.00 | 593.00 | 11,567 |
| 2024-07-18 | 605.00 | 612.00 | 589.00 | 593.00 | 593.00 | 22,943 |
| 2024-07-17 | 605.00 | 608.00 | 591.00 | 603.00 | 603.00 | 13,213 |
| 2024-07-16 | 580.00 | 605.00 | 577.00 | 597.00 | 597.00 | 22,464 |
| 2024-07-15 | 562.00 | 579.00 | 562.00 | 576.00 | 576.00 | 11,872 |
| 2024-07-12 | 545.00 | 563.00 | 536.00 | 561.00 | 561.00 | 21,359 |
| 2024-07-11 | 540.00 | 553.00 | 537.00 | 545.00 | 545.00 | 5,693 |
| 2024-07-10 | 544.00 | 546.00 | 531.00 | 539.00 | 539.00 | 6,472 |
| 2024-07-09 | 554.00 | 555.00 | 539.00 | 544.00 | 544.00 | 9,534 |
| 2024-07-08 | 530.00 | 555.00 | 526.00 | 553.00 | 553.00 | 11,973 |
| 2024-07-05 | 519.00 | 533.00 | 519.00 | 529.00 | 529.00 | 6,973 |
| 2024-07-04 | 529.00 | 529.00 | 512.00 | 519.00 | 519.00 | 7,437 |
| 2024-07-03 | 511.00 | 526.00 | 506.00 | 526.00 | 526.00 | 6,427 |
| 2024-07-02 | 523.00 | 523.00 | 502.00 | 511.00 | 511.00 | 9,339 |
| 2024-07-01 | 514.00 | 529.00 | 500.00 | 523.00 | 523.00 | 11,690 |
| 2024-06-28 | 512.00 | 512.00 | 492.00 | 499.00 | 499.00 | 12,573 |
| 2024-06-27 | 500.00 | 508.00 | 499.00 | 502.00 | 502.00 | 6,383 |
| 2024-06-26 | 501.00 | 507.00 | 498.00 | 500.00 | 500.00 | 7,608 |
| 2024-06-25 | 513.00 | 513.00 | 497.00 | 500.00 | 500.00 | 17,669 |
| 2024-06-24 | 521.00 | 522.00 | 509.00 | 514.00 | 514.00 | 15,652 |
| 2024-06-20 | 536.00 | 540.00 | 527.00 | 527.00 | 527.00 | 9,170 |
| 2024-06-19 | 541.00 | 541.00 | 532.00 | 535.00 | 535.00 | 9,553 |
| 2024-06-18 | 515.00 | 538.00 | 514.00 | 535.00 | 535.00 | 15,375 |
| 2024-06-17 | 537.00 | 537.00 | 512.00 | 514.00 | 514.00 | 18,317 |
| 2024-06-14 | 541.00 | 558.00 | 533.00 | 537.00 | 537.00 | 8,787 |
| 2024-06-13 | 561.00 | 561.00 | 540.00 | 540.00 | 540.00 | 6,099 |
| 2024-06-12 | 549.00 | 560.00 | 535.00 | 550.00 | 550.00 | 19,302 |
| 2024-06-11 | 559.00 | 563.00 | 549.00 | 549.00 | 549.00 | 10,804 |
| 2024-06-10 | 554.00 | 560.00 | 552.00 | 557.00 | 557.00 | 22,622 |
| 2024-06-07 | 564.00 | 564.00 | 551.00 | 553.00 | 553.00 | 22,263 |
| 2024-06-05 | 528.00 | 564.00 | 524.00 | 564.00 | 564.00 | 87,392 |
| 2024-06-04 | 533.00 | 541.00 | 525.00 | 525.00 | 525.00 | 9,855 |
| 2024-06-03 | 544.00 | 547.00 | 531.00 | 533.00 | 533.00 | 23,938 |
| 2024-05-31 | 513.00 | 547.00 | 503.00 | 539.00 | 539.00 | 48,559 |
| 2024-05-30 | 511.00 | 516.00 | 503.00 | 513.00 | 513.00 | 44,140 |
| 2024-05-29 | 513.00 | 517.00 | 510.00 | 511.00 | 511.00 | 23,399 |
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.