MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 206.00 | 213.00 | 205.00 | 213.00 | 213.00 | 9,358 |
| 2022-12-20 | 206.00 | 206.50 | 201.00 | 201.00 | 201.00 | 2,099 |
| 2022-12-19 | 211.50 | 211.50 | 205.00 | 206.00 | 206.00 | 629 |
| 2022-12-16 | 206.50 | 211.50 | 205.50 | 211.50 | 211.50 | 5,081 |
| 2022-12-15 | 210.00 | 212.50 | 210.00 | 211.00 | 211.00 | 9,167 |
| 2022-12-14 | 208.00 | 213.50 | 208.00 | 210.00 | 210.00 | 11,808 |
| 2022-12-13 | 206.50 | 213.00 | 203.00 | 208.00 | 208.00 | 11,861 |
| 2022-12-12 | 209.50 | 209.50 | 203.50 | 205.50 | 205.50 | 7,438 |
| 2022-12-09 | 210.00 | 210.00 | 201.00 | 209.50 | 209.50 | 10,079 |
| 2022-12-08 | 208.00 | 209.00 | 204.00 | 209.00 | 209.00 | 3,551 |
| 2022-12-07 | 206.00 | 214.00 | 201.50 | 209.00 | 209.00 | 7,621 |
| 2022-12-06 | 209.00 | 211.50 | 203.00 | 206.00 | 206.00 | 18,034 |
| 2022-12-05 | 211.00 | 215.00 | 210.00 | 210.00 | 210.00 | 2,002 |
| 2022-12-02 | 217.00 | 217.00 | 205.00 | 211.00 | 211.00 | 4,494 |
| 2022-12-01 | 218.00 | 218.00 | 212.50 | 213.00 | 213.00 | 4,357 |
| 2022-11-30 | 216.00 | 218.00 | 213.50 | 215.00 | 215.00 | 59,000 |
| 2022-11-29 | 209.00 | 214.50 | 205.50 | 214.50 | 214.50 | 10,849 |
| 2022-11-28 | 209.00 | 210.50 | 204.00 | 209.50 | 209.50 | 4,646 |
| 2022-11-25 | 204.50 | 210.00 | 204.50 | 209.50 | 209.50 | 1,770 |
| 2022-11-24 | 209.00 | 210.00 | 201.00 | 207.50 | 207.50 | 4,656 |
| 2022-11-23 | 210.00 | 212.00 | 207.00 | 208.50 | 208.50 | 4,313 |
| 2022-11-22 | 207.00 | 210.00 | 205.00 | 210.00 | 210.00 | 2,776 |
| 2022-11-21 | 207.50 | 209.50 | 203.00 | 207.50 | 207.50 | 5,965 |
| 2022-11-18 | 194.00 | 204.00 | 190.20 | 202.00 | 202.00 | 7,230 |
| 2022-11-17 | 186.40 | 193.40 | 186.00 | 192.60 | 192.60 | 7,551 |
| 2022-11-16 | 188.60 | 190.40 | 188.00 | 188.00 | 188.00 | 3,090 |
| 2022-11-15 | 191.60 | 192.00 | 188.60 | 188.60 | 188.60 | 11,685 |
| 2022-11-14 | 194.00 | 194.00 | 188.00 | 191.60 | 191.60 | 23,082 |
| 2022-11-11 | 195.00 | 195.00 | 185.00 | 194.00 | 194.00 | 10,592 |
| 2022-11-10 | 193.00 | 198.20 | 192.00 | 196.20 | 196.20 | 4,952 |
| 2022-11-09 | 196.00 | 196.40 | 191.00 | 193.20 | 193.20 | 2,906 |
| 2022-11-08 | 194.00 | 196.40 | 193.00 | 195.60 | 195.60 | 8,533 |
| 2022-11-07 | 191.80 | 196.00 | 191.80 | 193.80 | 193.80 | 4,001 |
| 2022-11-04 | 190.20 | 194.00 | 188.20 | 193.40 | 193.40 | 5,132 |
| 2022-11-03 | 189.00 | 192.60 | 185.00 | 190.20 | 190.20 | 10,402 |
| 2022-11-02 | 199.60 | 200.00 | 194.60 | 197.00 | 197.00 | 8,561 |
| 2022-11-01 | 210.00 | 211.50 | 199.20 | 203.50 | 203.50 | 5,141 |
| 2022-10-31 | 207.50 | 211.00 | 207.00 | 209.00 | 209.00 | 7,867 |
| 2022-10-28 | 214.50 | 215.00 | 207.50 | 212.00 | 212.00 | 16,685 |
| 2022-10-27 | 212.00 | 215.50 | 206.50 | 213.50 | 213.50 | 4,994 |
| 2022-10-26 | 210.50 | 215.00 | 207.50 | 211.00 | 211.00 | 2,376 |
| 2022-10-25 | 205.00 | 212.00 | 205.00 | 209.00 | 209.00 | 2,624 |
| 2022-10-24 | 208.50 | 210.50 | 205.00 | 207.00 | 207.00 | 4,244 |
| 2022-10-21 | 211.00 | 211.00 | 206.00 | 208.50 | 208.50 | 6,741 |
| 2022-10-20 | 204.00 | 208.50 | 201.00 | 208.50 | 208.50 | 3,001 |
| 2022-10-19 | 208.00 | 209.00 | 202.00 | 205.50 | 205.50 | 1,676 |
| 2022-10-18 | 203.50 | 211.50 | 203.50 | 209.00 | 209.00 | 22,491 |
| 2022-10-17 | 200.00 | 210.50 | 197.80 | 206.00 | 206.00 | 13,846 |
| 2022-10-14 | 196.40 | 204.00 | 196.40 | 200.00 | 200.00 | 5,501 |
| 2022-10-13 | 187.20 | 199.00 | 187.20 | 198.40 | 198.40 | 5,271 |
| 2022-10-12 | 193.40 | 195.60 | 185.80 | 194.40 | 194.40 | 4,629 |
| 2022-10-11 | 188.20 | 197.00 | 188.20 | 193.40 | 193.40 | 716 |
| 2022-10-10 | 198.00 | 199.80 | 188.80 | 192.20 | 192.20 | 13,738 |
| 2022-10-07 | 191.40 | 200.50 | 191.40 | 197.20 | 197.20 | 866 |
| 2022-10-06 | 195.20 | 202.00 | 192.20 | 198.20 | 198.20 | 8,911 |
| 2022-10-05 | 200.00 | 200.50 | 190.80 | 195.20 | 195.20 | 6,792 |
| 2022-10-04 | 192.40 | 199.60 | 188.40 | 199.60 | 199.60 | 9,340 |
| 2022-10-03 | 190.00 | 192.40 | 180.20 | 192.40 | 192.40 | 11,003 |
| 2022-09-30 | 179.20 | 191.00 | 179.20 | 190.20 | 190.20 | 4,540 |
| 2022-09-29 | 186.00 | 186.00 | 180.40 | 182.80 | 182.80 | 2,056 |
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.