MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 300.50 | 302.50 | 292.50 | 292.50 | 292.50 | 4,763 |
| 2023-06-14 | 305.00 | 305.50 | 296.50 | 300.50 | 300.50 | 9,983 |
| 2023-06-13 | 302.00 | 310.00 | 302.00 | 308.00 | 308.00 | 8,352 |
| 2023-06-12 | 303.50 | 307.50 | 299.00 | 302.00 | 302.00 | 8,450 |
| 2023-06-09 | 305.00 | 308.50 | 302.50 | 305.00 | 305.00 | 18,848 |
| 2023-06-08 | 293.50 | 298.50 | 284.00 | 298.00 | 298.00 | 12,483 |
| 2023-06-07 | 298.00 | 304.00 | 292.50 | 294.00 | 294.00 | 6,109 |
| 2023-06-05 | 307.00 | 310.00 | 289.00 | 298.00 | 298.00 | 13,767 |
| 2023-06-02 | 306.00 | 316.00 | 290.00 | 306.00 | 306.00 | 7,138 |
| 2023-06-01 | 305.50 | 312.50 | 305.00 | 306.00 | 306.00 | 6,197 |
| 2023-05-31 | 310.50 | 310.50 | 300.00 | 304.50 | 304.50 | 6,150 |
| 2023-05-30 | 315.00 | 328.00 | 310.50 | 311.00 | 311.00 | 6,150 |
| 2023-05-29 | 316.50 | 317.00 | 313.00 | 313.00 | 313.00 | 4,094 |
| 2023-05-26 | 315.00 | 317.50 | 308.00 | 315.00 | 315.00 | 10,811 |
| 2023-05-25 | 316.50 | 319.50 | 313.00 | 315.00 | 315.00 | 4,411 |
| 2023-05-24 | 314.50 | 320.00 | 308.00 | 314.00 | 314.00 | 6,451 |
| 2023-05-23 | 315.00 | 319.50 | 313.00 | 314.50 | 314.50 | 7,754 |
| 2023-05-22 | 307.00 | 328.50 | 307.00 | 311.00 | 311.00 | 11,481 |
| 2023-05-19 | 309.00 | 316.00 | 307.00 | 316.00 | 316.00 | 59,270 |
| 2023-05-17 | 305.00 | 313.00 | 301.00 | 309.00 | 309.00 | 6,760 |
| 2023-05-16 | 297.50 | 305.00 | 292.50 | 305.00 | 305.00 | 33,850 |
| 2023-05-15 | 293.00 | 299.00 | 289.00 | 297.00 | 297.00 | 21,098 |
| 2023-05-12 | 301.00 | 301.00 | 292.50 | 293.00 | 293.00 | 5,423 |
| 2023-05-11 | 296.50 | 303.50 | 291.50 | 301.00 | 301.00 | 5,631 |
| 2023-05-10 | 292.00 | 298.50 | 286.00 | 296.50 | 296.50 | 25,327 |
| 2023-05-09 | 298.00 | 298.00 | 285.00 | 292.00 | 292.00 | 10,699 |
| 2023-05-08 | 304.00 | 305.00 | 295.00 | 297.50 | 297.50 | 7,115 |
| 2023-05-05 | 298.50 | 304.00 | 293.00 | 304.00 | 304.00 | 7,246 |
| 2023-05-04 | 292.00 | 297.00 | 287.50 | 295.00 | 295.00 | 7,756 |
| 2023-05-03 | 272.50 | 293.50 | 272.50 | 292.00 | 292.00 | 65,411 |
| 2023-05-02 | 272.00 | 272.00 | 258.00 | 271.50 | 271.50 | 9,680 |
| 2023-04-28 | 270.00 | 271.50 | 260.00 | 271.50 | 271.50 | 3,085 |
| 2023-04-27 | 271.50 | 272.00 | 269.00 | 270.00 | 270.00 | 2,065 |
| 2023-04-26 | 267.50 | 271.50 | 265.00 | 271.50 | 271.50 | 2,380 |
| 2023-04-25 | 272.50 | 272.50 | 264.50 | 267.50 | 267.50 | 113,695 |
| 2023-04-24 | 270.00 | 272.00 | 268.00 | 269.00 | 269.00 | 3,735 |
| 2023-04-21 | 271.50 | 272.50 | 268.50 | 270.00 | 270.00 | 3,108 |
| 2023-04-20 | 271.50 | 272.00 | 268.00 | 271.50 | 271.50 | 1,008 |
| 2023-04-19 | 270.00 | 275.00 | 265.00 | 269.50 | 269.50 | 5,339 |
| 2023-04-18 | 265.00 | 273.00 | 264.00 | 271.00 | 271.00 | 2,656 |
| 2023-04-17 | 269.00 | 269.00 | 260.50 | 264.00 | 264.00 | 11,242 |
| 2023-04-14 | 272.00 | 272.00 | 256.50 | 270.00 | 270.00 | 13,856 |
| 2023-04-13 | 268.00 | 276.00 | 263.00 | 272.00 | 272.00 | 6,344 |
| 2023-04-12 | 264.00 | 269.50 | 264.00 | 266.50 | 266.50 | 7,329 |
| 2023-04-11 | 253.50 | 263.50 | 253.50 | 263.00 | 263.00 | 4,350 |
| 2023-04-06 | 256.00 | 264.00 | 252.50 | 252.50 | 252.50 | 4,078 |
| 2023-04-05 | 259.50 | 259.50 | 254.50 | 255.00 | 255.00 | 4,355 |
| 2023-04-04 | 261.50 | 261.50 | 257.50 | 259.00 | 259.00 | 4,775 |
| 2023-04-03 | 255.00 | 259.50 | 254.00 | 257.00 | 257.00 | 7,488 |
| 2023-03-31 | 254.50 | 257.50 | 247.00 | 255.00 | 255.00 | 6,022 |
| 2023-03-30 | 255.00 | 262.50 | 254.50 | 254.50 | 254.50 | 58,921 |
| 2023-03-29 | 249.00 | 256.00 | 249.00 | 254.50 | 254.50 | 105,646 |
| 2023-03-28 | 257.00 | 257.00 | 246.00 | 247.00 | 247.00 | 5,284 |
| 2023-03-27 | 250.00 | 257.50 | 249.00 | 257.00 | 257.00 | 5,355 |
| 2023-03-24 | 254.00 | 255.00 | 253.00 | 253.50 | 253.50 | 3,552 |
| 2023-03-23 | 250.50 | 256.00 | 248.50 | 254.00 | 254.00 | 4,352 |
| 2023-03-22 | 254.00 | 255.00 | 251.00 | 251.00 | 251.00 | 2,216 |
| 2023-03-21 | 255.00 | 255.00 | 252.50 | 254.00 | 254.00 | 3,404 |
| 2023-03-20 | 253.00 | 253.50 | 245.50 | 252.50 | 252.50 | 12,377 |
| 2023-03-17 | 253.50 | 258.00 | 251.50 | 253.50 | 253.50 | 4,375 |
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.