MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 518.00 | 519.00 | 507.00 | 513.00 | 513.00 | 11,776 |
| 2024-05-27 | 531.00 | 534.00 | 516.00 | 518.00 | 518.00 | 7,499 |
| 2024-05-24 | 513.00 | 533.00 | 513.00 | 530.00 | 530.00 | 15,630 |
| 2024-05-23 | 522.00 | 522.00 | 512.00 | 519.00 | 519.00 | 6,376 |
| 2024-05-22 | 526.00 | 534.00 | 517.00 | 517.00 | 517.00 | 20,041 |
| 2024-05-21 | 533.00 | 547.00 | 512.00 | 517.00 | 517.00 | 28,006 |
| 2024-05-20 | 508.00 | 532.00 | 507.00 | 532.00 | 532.00 | 18,651 |
| 2024-05-17 | 503.00 | 509.00 | 493.00 | 508.00 | 508.00 | 11,072 |
| 2024-05-16 | 496.50 | 503.00 | 490.00 | 503.00 | 503.00 | 11,445 |
| 2024-05-15 | 490.00 | 500.00 | 489.00 | 494.50 | 494.50 | 13,327 |
| 2024-05-14 | 493.50 | 497.00 | 486.00 | 488.00 | 488.00 | 12,723 |
| 2024-05-13 | 502.00 | 508.00 | 489.00 | 494.00 | 494.00 | 32,190 |
| 2024-05-10 | 488.50 | 502.00 | 480.00 | 502.00 | 502.00 | 39,781 |
| 2024-05-08 | 466.50 | 489.00 | 466.50 | 487.50 | 487.50 | 10,239 |
| 2024-05-07 | 470.00 | 473.50 | 461.00 | 469.00 | 469.00 | 210,300 |
| 2024-05-06 | 468.00 | 473.50 | 455.00 | 470.00 | 470.00 | 22,233 |
| 2024-05-03 | 463.00 | 474.50 | 458.50 | 465.00 | 465.00 | 47,378 |
| 2024-05-02 | 435.50 | 437.50 | 424.50 | 426.50 | 426.50 | 8,355 |
| 2024-04-30 | 432.50 | 437.00 | 428.50 | 435.50 | 435.50 | 5,153 |
| 2024-04-29 | 422.50 | 433.00 | 422.00 | 432.00 | 432.00 | 14,000 |
| 2024-04-26 | 412.50 | 421.50 | 410.50 | 421.50 | 421.50 | 7,869 |
| 2024-04-25 | 422.50 | 423.50 | 412.50 | 412.50 | 412.50 | 4,509 |
| 2024-04-24 | 423.00 | 423.00 | 418.00 | 422.00 | 422.00 | 9,876 |
| 2024-04-23 | 400.50 | 419.50 | 400.50 | 418.00 | 418.00 | 12,729 |
| 2024-04-22 | 399.00 | 406.50 | 392.50 | 400.50 | 400.50 | 8,777 |
| 2024-04-19 | 402.00 | 402.00 | 392.50 | 399.00 | 399.00 | 5,306 |
| 2024-04-18 | 404.50 | 407.00 | 394.00 | 402.00 | 402.00 | 23,239 |
| 2024-04-17 | 402.50 | 415.00 | 401.50 | 402.50 | 402.50 | 9,188 |
| 2024-04-16 | 407.00 | 413.00 | 402.00 | 410.50 | 410.50 | 6,620 |
| 2024-04-15 | 413.50 | 420.00 | 410.50 | 411.00 | 411.00 | 9,728 |
| 2024-04-12 | 413.00 | 422.50 | 411.50 | 413.00 | 413.00 | 7,594 |
| 2024-04-11 | 413.50 | 424.00 | 404.00 | 411.50 | 411.50 | 10,996 |
| 2024-04-10 | 408.50 | 417.00 | 404.00 | 413.50 | 413.50 | 9,887 |
| 2024-04-09 | 411.00 | 420.00 | 406.50 | 408.50 | 408.50 | 55,812 |
| 2024-04-08 | 402.00 | 413.00 | 398.50 | 410.50 | 410.50 | 11,054 |
| 2024-04-05 | 412.00 | 412.00 | 396.50 | 400.50 | 400.50 | 17,869 |
| 2024-04-04 | 390.00 | 412.00 | 390.00 | 412.00 | 412.00 | 23,644 |
| 2024-04-03 | 374.50 | 390.00 | 374.00 | 390.00 | 390.00 | 10,394 |
| 2024-04-02 | 378.50 | 383.50 | 374.00 | 374.50 | 374.50 | 12,660 |
| 2024-03-28 | 381.00 | 383.50 | 378.00 | 382.00 | 382.00 | 3,403 |
| 2024-03-27 | 387.50 | 393.50 | 379.50 | 379.50 | 379.50 | 9,266 |
| 2024-03-26 | 380.00 | 395.50 | 380.00 | 387.50 | 387.50 | 12,768 |
| 2024-03-25 | 370.00 | 379.00 | 358.00 | 379.00 | 379.00 | 22,981 |
| 2024-03-22 | 374.00 | 380.00 | 372.50 | 373.50 | 373.50 | 10,844 |
| 2024-03-21 | 380.00 | 382.00 | 372.50 | 379.00 | 379.00 | 13,401 |
| 2024-03-20 | 370.50 | 382.00 | 367.00 | 376.50 | 376.50 | 76,556 |
| 2024-03-19 | 375.00 | 379.00 | 369.50 | 371.00 | 371.00 | 13,752 |
| 2024-03-18 | 385.00 | 387.00 | 375.00 | 379.50 | 379.50 | 10,988 |
| 2024-03-15 | 382.50 | 387.00 | 379.00 | 387.00 | 387.00 | 7,936 |
| 2024-03-14 | 389.00 | 391.00 | 382.50 | 382.50 | 382.50 | 7,849 |
| 2024-03-13 | 395.00 | 395.00 | 385.00 | 389.00 | 389.00 | 15,330 |
| 2024-03-12 | 385.00 | 396.00 | 380.50 | 395.00 | 395.00 | 12,434 |
| 2024-03-11 | 392.00 | 393.00 | 384.00 | 384.00 | 384.00 | 6,614 |
| 2024-03-08 | 397.00 | 400.00 | 390.50 | 392.00 | 392.00 | 7,241 |
| 2024-03-07 | 394.00 | 399.00 | 390.50 | 398.00 | 398.00 | 7,648 |
| 2024-03-06 | 401.50 | 403.50 | 390.00 | 394.00 | 394.00 | 9,996 |
| 2024-03-05 | 403.00 | 407.50 | 398.00 | 401.50 | 401.50 | 31,462 |
| 2024-03-04 | 404.00 | 409.00 | 400.00 | 404.00 | 404.00 | 25,934 |
| 2024-03-01 | 403.00 | 409.00 | 398.00 | 404.00 | 404.00 | 8,848 |
| 2024-02-29 | 400.00 | 403.00 | 397.00 | 403.00 | 403.00 | 6,255 |
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.