MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 253.50 | 258.00 | 251.50 | 253.50 | 253.50 | 4,375 |
| 2023-03-16 | 248.50 | 255.00 | 235.00 | 253.00 | 253.00 | 5,424 |
| 2023-03-15 | 251.50 | 252.00 | 244.50 | 250.50 | 250.50 | 4,618 |
| 2023-03-14 | 243.00 | 251.50 | 243.00 | 251.00 | 251.00 | 94,385 |
| 2023-03-13 | 240.50 | 245.00 | 226.50 | 242.00 | 242.00 | 18,466 |
| 2023-03-10 | 240.50 | 242.00 | 232.50 | 241.00 | 241.00 | 3,139 |
| 2023-03-09 | 239.50 | 242.00 | 236.00 | 241.00 | 241.00 | 3,447 |
| 2023-03-08 | 238.00 | 242.50 | 237.50 | 239.50 | 239.50 | 4,924 |
| 2023-03-07 | 240.50 | 248.50 | 240.50 | 243.00 | 243.00 | 3,981 |
| 2023-03-06 | 225.00 | 242.00 | 222.00 | 240.00 | 240.00 | 39,259 |
| 2023-03-03 | 235.00 | 236.00 | 226.00 | 229.50 | 229.50 | 5,789 |
| 2023-03-02 | 238.00 | 239.00 | 233.00 | 235.00 | 235.00 | 52,295 |
| 2023-03-01 | 239.50 | 243.50 | 235.50 | 238.00 | 238.00 | 3,308 |
| 2023-02-28 | 245.00 | 245.00 | 237.50 | 239.50 | 239.50 | 4,605 |
| 2023-02-27 | 243.00 | 245.00 | 243.00 | 243.00 | 243.00 | 1,544 |
| 2023-02-24 | 243.50 | 244.50 | 243.00 | 243.00 | 243.00 | 4,119 |
| 2023-02-23 | 243.00 | 244.50 | 242.00 | 243.50 | 243.50 | 1,614 |
| 2023-02-22 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | 1,129 |
| 2023-02-21 | 245.50 | 247.00 | 242.50 | 245.50 | 245.50 | 1,291 |
| 2023-02-20 | 247.50 | 247.50 | 233.50 | 245.50 | 245.50 | 1,815 |
| 2023-02-17 | 245.50 | 248.00 | 241.00 | 247.50 | 247.50 | 1,140 |
| 2023-02-16 | 245.00 | 248.00 | 240.50 | 246.00 | 246.00 | 4,931 |
| 2023-02-15 | 244.50 | 246.00 | 241.50 | 245.00 | 245.00 | 5,554 |
| 2023-02-14 | 233.50 | 246.00 | 233.50 | 244.50 | 244.50 | 12,759 |
| 2023-02-13 | 236.00 | 238.00 | 229.50 | 233.50 | 233.50 | 27,522 |
| 2023-02-10 | 235.50 | 235.50 | 214.00 | 226.00 | 226.00 | 5,137 |
| 2023-02-09 | 231.00 | 234.00 | 222.00 | 225.00 | 225.00 | 7,296 |
| 2023-02-08 | 232.00 | 235.00 | 230.00 | 231.00 | 231.00 | 3,699 |
| 2023-02-07 | 227.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2,645 |
| 2023-02-06 | 232.00 | 233.50 | 228.00 | 229.00 | 229.00 | 2,371 |
| 2023-02-03 | 235.00 | 236.00 | 228.50 | 231.00 | 231.00 | 1,879 |
| 2023-02-02 | 228.00 | 235.50 | 221.00 | 235.50 | 235.50 | 16,175 |
| 2023-02-01 | 230.00 | 233.00 | 226.00 | 230.00 | 230.00 | 1,869 |
| 2023-01-31 | 231.50 | 233.00 | 227.50 | 231.50 | 231.50 | 2,421 |
| 2023-01-30 | 233.50 | 235.00 | 231.00 | 231.50 | 231.50 | 1,479 |
| 2023-01-27 | 231.50 | 234.50 | 231.00 | 233.50 | 233.50 | 3,221 |
| 2023-01-26 | 230.50 | 232.00 | 228.00 | 231.50 | 231.50 | 1,489 |
| 2023-01-25 | 228.00 | 231.00 | 222.00 | 230.50 | 230.50 | 12,565 |
| 2023-01-24 | 232.50 | 232.50 | 223.50 | 228.00 | 228.00 | 13,803 |
| 2023-01-23 | 223.00 | 234.00 | 223.00 | 232.50 | 232.50 | 14,448 |
| 2023-01-20 | 219.50 | 224.00 | 219.50 | 222.50 | 222.50 | 3,969 |
| 2023-01-19 | 222.50 | 222.50 | 216.50 | 220.00 | 220.00 | 8,449 |
| 2023-01-18 | 220.50 | 223.50 | 214.00 | 223.00 | 223.00 | 16,807 |
| 2023-01-17 | 222.50 | 223.00 | 219.00 | 220.00 | 220.00 | 6,035 |
| 2023-01-16 | 212.50 | 223.00 | 212.50 | 220.00 | 220.00 | 11,008 |
| 2023-01-13 | 215.00 | 215.00 | 209.50 | 212.00 | 212.00 | 2,105 |
| 2023-01-12 | 211.50 | 215.50 | 207.00 | 215.00 | 215.00 | 11,543 |
| 2023-01-11 | 208.00 | 215.00 | 208.00 | 210.50 | 210.50 | 3,006 |
| 2023-01-10 | 212.00 | 215.00 | 208.00 | 208.00 | 208.00 | 7,831 |
| 2023-01-09 | 210.00 | 212.00 | 205.00 | 212.00 | 212.00 | 12,109 |
| 2023-01-05 | 211.00 | 211.00 | 206.00 | 208.50 | 208.50 | 1,746 |
| 2023-01-04 | 212.50 | 213.00 | 206.50 | 208.50 | 208.50 | 3,109 |
| 2023-01-03 | 217.50 | 218.00 | 207.50 | 211.00 | 211.00 | 12,399 |
| 2023-01-02 | 216.50 | 219.00 | 215.00 | 217.00 | 217.00 | 8,988 |
| 2022-12-30 | 217.00 | 218.50 | 214.50 | 216.50 | 216.50 | 4,668 |
| 2022-12-29 | 216.00 | 217.00 | 214.00 | 217.00 | 217.00 | 4,531 |
| 2022-12-28 | 217.50 | 217.50 | 212.50 | 216.00 | 216.00 | 8,318 |
| 2022-12-27 | 212.50 | 218.00 | 212.50 | 215.50 | 215.50 | 8,299 |
| 2022-12-23 | 210.00 | 212.50 | 206.00 | 212.50 | 212.50 | 4,374 |
| 2022-12-22 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | 2,949 |
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.