MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 303.50 | 310.00 | 301.00 | 310.00 | 310.00 | 5,839 |
| 2023-11-30 | 300.50 | 302.00 | 298.00 | 301.50 | 301.50 | 13,852 |
| 2023-11-29 | 300.50 | 302.50 | 300.50 | 300.50 | 300.50 | 1,631 |
| 2023-11-28 | 305.00 | 305.00 | 299.50 | 300.50 | 300.50 | 3,602 |
| 2023-11-27 | 307.50 | 311.00 | 305.00 | 305.00 | 305.00 | 4,304 |
| 2023-11-24 | 303.50 | 307.50 | 301.00 | 307.50 | 307.50 | 3,390 |
| 2023-11-23 | 307.50 | 307.50 | 300.50 | 304.00 | 304.00 | 46,325 |
| 2023-11-22 | 303.00 | 309.00 | 303.00 | 307.50 | 307.50 | 4,957 |
| 2023-11-21 | 314.00 | 314.00 | 304.50 | 306.50 | 306.50 | 5,367 |
| 2023-11-20 | 316.00 | 316.00 | 309.00 | 311.50 | 311.50 | 20,811 |
| 2023-11-17 | 302.50 | 318.00 | 302.50 | 315.50 | 315.50 | 13,097 |
| 2023-11-16 | 304.00 | 306.00 | 300.00 | 302.50 | 302.50 | 24,008 |
| 2023-11-15 | 302.00 | 305.00 | 300.00 | 300.50 | 300.50 | 5,575 |
| 2023-11-14 | 295.50 | 303.00 | 293.50 | 302.00 | 302.00 | 5,510 |
| 2023-11-13 | 292.50 | 298.00 | 292.50 | 296.00 | 296.00 | 3,291 |
| 2023-11-10 | 286.00 | 295.00 | 282.50 | 292.50 | 292.50 | 3,593 |
| 2023-11-09 | 286.50 | 291.00 | 280.00 | 285.00 | 285.00 | 11,397 |
| 2023-11-08 | 287.00 | 287.00 | 271.00 | 284.00 | 284.00 | 8,187 |
| 2023-11-07 | 290.00 | 290.00 | 284.50 | 286.50 | 286.50 | 3,149 |
| 2023-11-06 | 300.00 | 301.50 | 290.00 | 290.00 | 290.00 | 17,801 |
| 2023-11-03 | 303.50 | 303.50 | 295.50 | 300.00 | 300.00 | 9,248 |
| 2023-11-02 | 286.00 | 305.00 | 286.00 | 304.50 | 304.50 | 18,282 |
| 2023-11-01 | 290.00 | 290.00 | 282.50 | 286.00 | 286.00 | 4,271 |
| 2023-10-31 | 280.00 | 284.50 | 272.00 | 284.50 | 284.50 | 5,837 |
| 2023-10-30 | 291.00 | 299.50 | 277.50 | 280.00 | 280.00 | 9,466 |
| 2023-10-27 | 265.50 | 292.00 | 265.50 | 290.50 | 290.50 | 57,092 |
| 2023-10-26 | 257.00 | 267.50 | 255.50 | 264.00 | 264.00 | 9,081 |
| 2023-10-25 | 268.50 | 268.50 | 255.00 | 257.00 | 257.00 | 7,599 |
| 2023-10-24 | 260.00 | 265.50 | 254.50 | 265.50 | 265.50 | 1,779 |
| 2023-10-23 | 259.00 | 259.00 | 249.00 | 259.00 | 259.00 | 7,545 |
| 2023-10-20 | 253.50 | 259.50 | 247.00 | 259.00 | 259.00 | 7,780 |
| 2023-10-19 | 256.00 | 257.50 | 251.00 | 255.00 | 255.00 | 4,697 |
| 2023-10-18 | 260.00 | 263.50 | 256.00 | 256.50 | 256.50 | 8,291 |
| 2023-10-17 | 266.00 | 275.00 | 263.00 | 264.50 | 264.50 | 3,136 |
| 2023-10-16 | 268.00 | 273.50 | 262.00 | 268.50 | 268.50 | 3,997 |
| 2023-10-13 | 271.50 | 271.50 | 265.00 | 268.50 | 268.50 | 6,990 |
| 2023-10-12 | 263.50 | 280.50 | 258.00 | 274.00 | 274.00 | 14,844 |
| 2023-10-11 | 265.00 | 269.50 | 262.00 | 264.00 | 264.00 | 4,115 |
| 2023-10-10 | 259.50 | 268.00 | 259.50 | 263.50 | 263.50 | 267,288 |
| 2023-10-09 | 267.00 | 271.50 | 255.50 | 259.50 | 259.50 | 10,236 |
| 2023-10-06 | 267.00 | 269.50 | 267.00 | 267.00 | 267.00 | 2,973 |
| 2023-10-05 | 267.00 | 272.00 | 267.00 | 267.00 | 267.00 | 58,096 |
| 2023-10-04 | 271.50 | 272.50 | 265.50 | 265.50 | 265.50 | 7,198 |
| 2023-10-03 | 272.50 | 273.00 | 268.50 | 269.00 | 269.00 | 3,102 |
| 2023-10-02 | 269.00 | 273.00 | 269.00 | 272.50 | 272.50 | 7,677 |
| 2023-09-29 | 269.00 | 274.50 | 267.50 | 268.50 | 268.50 | 14,249 |
| 2023-09-28 | 271.50 | 272.00 | 265.50 | 271.50 | 271.50 | 6,169 |
| 2023-09-27 | 279.00 | 279.00 | 266.50 | 272.00 | 272.00 | 9,998 |
| 2023-09-26 | 291.50 | 293.00 | 279.00 | 279.00 | 279.00 | 5,837 |
| 2023-09-25 | 293.50 | 293.50 | 287.00 | 291.50 | 291.50 | 11,143 |
| 2023-09-22 | 285.00 | 287.50 | 278.50 | 285.00 | 285.00 | 3,351 |
| 2023-09-21 | 278.00 | 287.00 | 276.00 | 285.00 | 285.00 | 56,002 |
| 2023-09-20 | 268.50 | 283.00 | 268.50 | 281.00 | 281.00 | 9,325 |
| 2023-09-19 | 267.50 | 270.00 | 265.50 | 266.50 | 266.50 | 1,694 |
| 2023-09-18 | 272.50 | 272.50 | 267.00 | 267.50 | 267.50 | 261,379 |
| 2023-09-15 | 269.00 | 278.50 | 269.00 | 272.50 | 272.50 | 2,738 |
| 2023-09-14 | 269.00 | 276.50 | 269.00 | 269.00 | 269.00 | 4,780 |
| 2023-09-13 | 270.00 | 270.00 | 264.50 | 268.50 | 268.50 | 6,058 |
| 2023-09-12 | 282.50 | 282.50 | 271.50 | 272.00 | 272.00 | 30,707 |
| 2023-09-11 | 278.00 | 284.50 | 277.00 | 283.00 | 283.00 | 17,709 |
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.