MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 272.50 | 276.50 | 270.00 | 276.50 | 276.50 | 1,523 |
| 2023-09-07 | 275.50 | 275.50 | 270.50 | 272.50 | 272.50 | 5,294 |
| 2023-09-06 | 278.50 | 279.50 | 275.00 | 275.50 | 275.50 | 2,371 |
| 2023-09-05 | 295.00 | 295.00 | 278.50 | 278.50 | 278.50 | 6,287 |
| 2023-09-04 | 279.00 | 293.50 | 279.00 | 290.50 | 290.50 | 6,699 |
| 2023-09-01 | 281.00 | 282.50 | 276.50 | 281.50 | 281.50 | 9,147 |
| 2023-08-31 | 284.00 | 287.00 | 282.50 | 282.50 | 282.50 | 4,934 |
| 2023-08-30 | 282.00 | 285.00 | 281.00 | 284.50 | 284.50 | 3,077 |
| 2023-08-29 | 285.00 | 287.00 | 281.00 | 282.50 | 282.50 | 8,597 |
| 2023-08-28 | 284.50 | 286.00 | 282.00 | 286.00 | 286.00 | 4,350 |
| 2023-08-25 | 285.50 | 290.00 | 283.00 | 283.00 | 283.00 | 2,749 |
| 2023-08-24 | 290.00 | 295.50 | 286.50 | 288.00 | 288.00 | 2,291 |
| 2023-08-23 | 305.00 | 305.00 | 286.50 | 291.00 | 291.00 | 2,128 |
| 2023-08-22 | 299.00 | 303.00 | 287.50 | 292.50 | 292.50 | 3,352 |
| 2023-08-21 | 286.00 | 298.50 | 281.50 | 298.50 | 298.50 | 4,488 |
| 2023-08-18 | 291.00 | 291.00 | 282.00 | 290.00 | 290.00 | 7,716 |
| 2023-08-17 | 293.00 | 298.50 | 288.50 | 291.00 | 291.00 | 9,811 |
| 2023-08-16 | 300.00 | 301.50 | 293.00 | 300.50 | 300.50 | 7,183 |
| 2023-08-15 | 301.50 | 302.50 | 292.00 | 302.50 | 302.50 | 2,883 |
| 2023-08-14 | 294.50 | 301.50 | 290.50 | 301.50 | 301.50 | 2,176 |
| 2023-08-11 | 305.00 | 306.00 | 295.00 | 295.00 | 295.00 | 7,254 |
| 2023-08-10 | 304.00 | 308.50 | 303.00 | 305.00 | 305.00 | 1,840 |
| 2023-08-09 | 310.00 | 310.00 | 303.50 | 304.00 | 304.00 | 2,004 |
| 2023-08-08 | 308.00 | 312.00 | 305.50 | 310.00 | 310.00 | 2,798 |
| 2023-08-07 | 307.00 | 312.00 | 305.50 | 308.00 | 308.00 | 2,593 |
| 2023-08-04 | 305.50 | 312.00 | 302.00 | 311.00 | 311.00 | 4,499 |
| 2023-08-03 | 308.50 | 315.50 | 303.00 | 305.50 | 305.50 | 14,115 |
| 2023-08-02 | 317.50 | 318.00 | 308.50 | 308.50 | 308.50 | 3,153 |
| 2023-08-01 | 315.50 | 317.50 | 307.00 | 317.50 | 317.50 | 4,896 |
| 2023-07-31 | 311.50 | 320.00 | 306.50 | 315.50 | 315.50 | 13,053 |
| 2023-07-28 | 280.50 | 314.50 | 280.50 | 313.00 | 313.00 | 85,499 |
| 2023-07-27 | 284.00 | 287.00 | 269.50 | 272.00 | 272.00 | 5,276 |
| 2023-07-26 | 279.00 | 282.00 | 274.00 | 278.50 | 278.50 | 3,805 |
| 2023-07-25 | 270.50 | 280.00 | 266.50 | 280.00 | 280.00 | 3,534 |
| 2023-07-24 | 262.50 | 272.00 | 256.00 | 270.50 | 270.50 | 15,459 |
| 2023-07-21 | 270.50 | 271.00 | 259.50 | 262.50 | 262.50 | 10,909 |
| 2023-07-20 | 266.50 | 271.50 | 264.50 | 270.00 | 270.00 | 4,200 |
| 2023-07-19 | 271.00 | 271.00 | 264.00 | 269.50 | 269.50 | 4,783 |
| 2023-07-18 | 266.50 | 273.00 | 264.50 | 271.00 | 271.00 | 3,125 |
| 2023-07-17 | 264.50 | 267.50 | 262.00 | 264.50 | 264.50 | 3,290 |
| 2023-07-14 | 266.50 | 268.50 | 261.50 | 264.50 | 264.50 | 4,539 |
| 2023-07-13 | 280.00 | 280.00 | 264.50 | 266.50 | 266.50 | 12,102 |
| 2023-07-12 | 252.50 | 262.50 | 246.00 | 262.00 | 262.00 | 40,971 |
| 2023-07-11 | 251.00 | 255.00 | 249.50 | 252.50 | 252.50 | 7,174 |
| 2023-07-10 | 258.00 | 258.00 | 250.50 | 250.50 | 250.50 | 9,146 |
| 2023-07-07 | 260.00 | 260.00 | 254.50 | 258.00 | 258.00 | 12,131 |
| 2023-07-06 | 269.00 | 271.50 | 259.50 | 259.50 | 259.50 | 9,668 |
| 2023-07-05 | 272.50 | 273.50 | 267.00 | 269.00 | 269.00 | 6,702 |
| 2023-07-04 | 270.00 | 274.00 | 268.00 | 272.50 | 272.50 | 3,757 |
| 2023-07-03 | 273.00 | 273.00 | 260.50 | 268.00 | 268.00 | 10,495 |
| 2023-06-30 | 265.50 | 275.50 | 265.50 | 275.00 | 275.00 | 8,084 |
| 2023-06-29 | 262.50 | 267.00 | 262.00 | 265.50 | 265.50 | 2,640 |
| 2023-06-28 | 259.00 | 266.50 | 254.50 | 265.50 | 265.50 | 11,684 |
| 2023-06-27 | 270.00 | 270.00 | 258.00 | 258.00 | 258.00 | 11,013 |
| 2023-06-26 | 272.00 | 274.00 | 260.00 | 271.00 | 271.00 | 13,401 |
| 2023-06-22 | 264.50 | 272.00 | 251.00 | 272.00 | 272.00 | 13,267 |
| 2023-06-21 | 272.50 | 278.00 | 266.00 | 266.00 | 266.00 | 11,474 |
| 2023-06-20 | 278.00 | 280.00 | 272.00 | 276.00 | 276.00 | 9,411 |
| 2023-06-19 | 284.50 | 284.50 | 278.00 | 278.50 | 278.50 | 7,731 |
| 2023-06-16 | 292.50 | 294.50 | 286.50 | 287.50 | 287.50 | 5,325 |
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.