MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 397.00 | 405.50 | 397.00 | 397.50 | 397.50 | 11,391 |
| 2024-02-27 | 401.00 | 403.50 | 395.00 | 397.00 | 397.00 | 8,812 |
| 2024-02-26 | 390.00 | 403.00 | 387.50 | 401.00 | 401.00 | 14,800 |
| 2024-02-23 | 389.00 | 392.50 | 386.00 | 390.00 | 390.00 | 5,002 |
| 2024-02-22 | 384.50 | 389.50 | 381.50 | 389.00 | 389.00 | 5,835 |
| 2024-02-21 | 392.50 | 392.50 | 378.00 | 381.50 | 381.50 | 9,609 |
| 2024-02-20 | 400.50 | 403.50 | 391.00 | 393.50 | 393.50 | 11,753 |
| 2024-02-19 | 397.50 | 400.50 | 394.50 | 400.50 | 400.50 | 7,040 |
| 2024-02-16 | 400.50 | 401.50 | 395.50 | 397.50 | 397.50 | 10,615 |
| 2024-02-15 | 401.00 | 402.00 | 393.00 | 397.00 | 397.00 | 18,642 |
| 2024-02-14 | 392.50 | 401.50 | 388.00 | 401.00 | 401.00 | 10,204 |
| 2024-02-13 | 388.50 | 393.50 | 386.00 | 392.50 | 392.50 | 8,709 |
| 2024-02-12 | 395.00 | 399.00 | 381.00 | 388.50 | 388.50 | 10,745 |
| 2024-02-09 | 397.00 | 399.00 | 387.50 | 393.50 | 393.50 | 22,964 |
| 2024-02-08 | 394.50 | 398.00 | 390.00 | 393.00 | 393.00 | 13,375 |
| 2024-02-07 | 391.50 | 394.50 | 385.50 | 389.50 | 389.50 | 9,118 |
| 2024-02-06 | 383.50 | 392.00 | 381.00 | 391.00 | 391.00 | 23,379 |
| 2024-02-05 | 375.00 | 388.50 | 370.00 | 384.50 | 384.50 | 21,334 |
| 2024-02-02 | 372.00 | 377.00 | 370.00 | 372.50 | 372.50 | 7,650 |
| 2024-02-01 | 380.00 | 380.00 | 368.00 | 371.00 | 371.00 | 21,043 |
| 2024-01-31 | 344.00 | 382.50 | 344.00 | 380.00 | 380.00 | 58,936 |
| 2024-01-30 | 321.50 | 331.00 | 318.50 | 328.00 | 328.00 | 17,750 |
| 2024-01-29 | 325.00 | 326.00 | 316.00 | 321.50 | 321.50 | 10,938 |
| 2024-01-26 | 320.00 | 327.00 | 318.50 | 323.50 | 323.50 | 28,614 |
| 2024-01-25 | 321.50 | 323.50 | 316.00 | 321.50 | 321.50 | 4,134 |
| 2024-01-24 | 321.00 | 324.50 | 319.00 | 319.50 | 319.50 | 10,887 |
| 2024-01-23 | 322.50 | 326.50 | 320.00 | 320.00 | 320.00 | 14,254 |
| 2024-01-22 | 318.00 | 325.50 | 317.50 | 322.50 | 322.50 | 9,294 |
| 2024-01-19 | 318.00 | 318.50 | 312.50 | 315.50 | 315.50 | 4,420 |
| 2024-01-18 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | 15,852 |
| 2024-01-17 | 330.00 | 330.00 | 319.00 | 320.00 | 320.00 | 5,038 |
| 2024-01-16 | 320.50 | 323.50 | 314.50 | 320.50 | 320.50 | 48,084 |
| 2024-01-15 | 322.50 | 328.00 | 319.00 | 320.50 | 320.50 | 14,183 |
| 2024-01-12 | 315.00 | 323.50 | 307.00 | 322.50 | 322.50 | 21,877 |
| 2024-01-11 | 318.00 | 322.00 | 308.50 | 308.50 | 308.50 | 35,039 |
| 2024-01-10 | 324.50 | 324.50 | 315.00 | 316.00 | 316.00 | 3,469 |
| 2024-01-09 | 319.50 | 325.50 | 319.00 | 322.50 | 322.50 | 6,090 |
| 2024-01-08 | 321.00 | 342.00 | 314.00 | 318.00 | 318.00 | 7,214 |
| 2024-01-05 | 323.50 | 326.00 | 316.00 | 320.50 | 320.50 | 8,236 |
| 2024-01-04 | 330.00 | 332.50 | 322.50 | 323.50 | 323.50 | 13,178 |
| 2024-01-03 | 344.00 | 344.00 | 329.00 | 330.00 | 330.00 | 9,815 |
| 2024-01-02 | 338.50 | 349.50 | 337.50 | 344.00 | 344.00 | 5,977 |
| 2023-12-29 | 343.00 | 348.00 | 337.50 | 337.50 | 337.50 | 8,364 |
| 2023-12-28 | 346.00 | 346.00 | 341.50 | 343.00 | 343.00 | 6,842 |
| 2023-12-27 | 342.50 | 347.50 | 341.50 | 343.00 | 343.00 | 8,272 |
| 2023-12-22 | 339.50 | 341.50 | 330.50 | 340.00 | 340.00 | 8,142 |
| 2023-12-21 | 334.50 | 338.00 | 333.00 | 335.50 | 335.50 | 12,644 |
| 2023-12-20 | 341.00 | 344.00 | 335.50 | 337.50 | 337.50 | 11,760 |
| 2023-12-19 | 326.50 | 343.00 | 326.50 | 340.00 | 340.00 | 32,857 |
| 2023-12-18 | 327.00 | 331.50 | 323.50 | 325.50 | 325.50 | 12,673 |
| 2023-12-15 | 323.50 | 327.00 | 320.50 | 327.00 | 327.00 | 17,499 |
| 2023-12-14 | 307.00 | 326.50 | 307.00 | 320.00 | 320.00 | 16,833 |
| 2023-12-13 | 319.50 | 324.50 | 304.50 | 304.50 | 304.50 | 33,854 |
| 2023-12-12 | 312.50 | 325.00 | 308.00 | 319.00 | 319.00 | 71,811 |
| 2023-12-11 | 313.50 | 316.00 | 309.00 | 313.00 | 313.00 | 13,403 |
| 2023-12-08 | 308.50 | 313.00 | 307.00 | 310.00 | 310.00 | 4,957 |
| 2023-12-07 | 307.50 | 312.00 | 302.50 | 308.50 | 308.50 | 11,142 |
| 2023-12-06 | 310.00 | 314.50 | 307.50 | 307.50 | 307.50 | 8,429 |
| 2023-12-05 | 308.50 | 313.00 | 308.50 | 310.00 | 310.00 | 37,548 |
| 2023-12-04 | 310.00 | 310.00 | 307.50 | 308.50 | 308.50 | 42,094 |
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.