MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 185.60 | 187.40 | 177.80 | 186.80 | 186.80 | 9,818 |
| 2022-09-27 | 184.40 | 190.00 | 174.80 | 185.60 | 185.60 | 3,391 |
| 2022-09-26 | 187.60 | 188.60 | 180.40 | 184.40 | 184.40 | 6,201 |
| 2022-09-23 | 181.00 | 188.80 | 177.00 | 187.60 | 187.60 | 10,617 |
| 2022-09-22 | 193.40 | 193.40 | 182.60 | 183.60 | 183.60 | 28,066 |
| 2022-09-21 | 182.80 | 193.80 | 182.00 | 193.40 | 193.40 | 13,983 |
| 2022-09-20 | 191.80 | 199.00 | 187.60 | 187.60 | 187.60 | 12,896 |
| 2022-09-19 | 196.20 | 197.80 | 185.00 | 197.60 | 197.60 | 28,819 |
| 2022-09-16 | 203.50 | 207.00 | 196.20 | 196.20 | 196.20 | 18,466 |
| 2022-09-15 | 207.00 | 210.00 | 206.00 | 207.50 | 207.50 | 2,235 |
| 2022-09-14 | 211.00 | 212.00 | 207.00 | 210.50 | 210.50 | 5,516 |
| 2022-09-13 | 213.00 | 218.00 | 210.50 | 211.00 | 211.00 | 4,503 |
| 2022-09-12 | 213.50 | 214.00 | 207.50 | 214.00 | 214.00 | 12,225 |
| 2022-09-09 | 211.00 | 214.00 | 209.00 | 213.50 | 213.50 | 6,314 |
| 2022-09-08 | 198.20 | 210.00 | 195.80 | 209.00 | 209.00 | 14,402 |
| 2022-09-07 | 218.00 | 218.00 | 200.50 | 201.00 | 201.00 | 3,891 |
| 2022-09-06 | 212.00 | 214.00 | 204.00 | 207.00 | 207.00 | 6,196 |
| 2022-09-05 | 202.00 | 213.00 | 200.00 | 213.00 | 213.00 | 7,378 |
| 2022-09-02 | 210.50 | 211.50 | 202.00 | 205.00 | 205.00 | 42,316 |
| 2022-09-01 | 213.50 | 213.50 | 206.50 | 210.50 | 210.50 | 8,575 |
| 2022-08-31 | 211.00 | 214.00 | 210.50 | 213.50 | 213.50 | 4,856 |
| 2022-08-30 | 206.00 | 211.00 | 201.50 | 211.00 | 211.00 | 14,663 |
| 2022-08-29 | 204.50 | 206.50 | 197.80 | 206.00 | 206.00 | 6,158 |
| 2022-08-26 | 202.50 | 207.00 | 200.50 | 204.50 | 204.50 | 6,459 |
| 2022-08-25 | 207.00 | 210.50 | 199.80 | 202.50 | 202.50 | 13,225 |
| 2022-08-24 | 207.00 | 207.00 | 200.00 | 207.00 | 207.00 | 29,495 |
| 2022-08-23 | 203.50 | 208.00 | 200.00 | 208.00 | 208.00 | 3,647 |
| 2022-08-22 | 214.00 | 214.00 | 203.50 | 204.00 | 204.00 | 8,183 |
| 2022-08-19 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 6,531 |
| 2022-08-18 | 216.00 | 220.00 | 216.00 | 217.50 | 217.50 | 5,119 |
| 2022-08-17 | 217.00 | 218.50 | 214.00 | 216.00 | 216.00 | 53,025 |
| 2022-08-16 | 217.50 | 219.50 | 214.50 | 218.00 | 218.00 | 3,761 |
| 2022-08-15 | 216.00 | 220.00 | 216.00 | 217.50 | 217.50 | 66,441 |
| 2022-08-12 | 213.00 | 216.00 | 212.50 | 216.00 | 216.00 | 8,290 |
| 2022-08-11 | 213.00 | 213.00 | 207.00 | 211.50 | 211.50 | 3,636 |
| 2022-08-10 | 204.50 | 215.00 | 198.80 | 213.00 | 213.00 | 9,027 |
| 2022-08-09 | 212.50 | 215.00 | 204.50 | 204.50 | 204.50 | 7,688 |
| 2022-08-08 | 210.00 | 216.00 | 206.00 | 212.50 | 212.50 | 4,064 |
| 2022-08-05 | 220.00 | 220.00 | 203.00 | 210.50 | 210.50 | 18,235 |
| 2022-08-04 | 219.50 | 220.00 | 216.50 | 220.00 | 220.00 | 4,967 |
| 2022-08-03 | 220.50 | 220.50 | 217.50 | 219.50 | 219.50 | 5,710 |
| 2022-08-02 | 223.50 | 223.50 | 213.00 | 216.50 | 216.50 | 6,403 |
| 2022-08-01 | 220.50 | 224.00 | 220.00 | 223.00 | 223.00 | 19,213 |
| 2022-07-29 | 210.00 | 224.50 | 210.00 | 218.00 | 218.00 | 48,188 |
| 2022-07-28 | 207.50 | 211.00 | 205.50 | 207.00 | 207.00 | 5,377 |
| 2022-07-27 | 208.50 | 210.00 | 200.50 | 206.00 | 206.00 | 10,430 |
| 2022-07-26 | 210.00 | 210.00 | 205.50 | 208.00 | 208.00 | 9,366 |
| 2022-07-25 | 206.50 | 210.00 | 205.00 | 206.00 | 206.00 | 10,038 |
| 2022-07-22 | 207.00 | 208.50 | 204.50 | 205.50 | 205.50 | 5,566 |
| 2022-07-21 | 203.00 | 208.00 | 200.50 | 206.50 | 206.50 | 12,243 |
| 2022-07-20 | 207.00 | 208.00 | 201.00 | 205.00 | 205.00 | 5,784 |
| 2022-07-19 | 200.00 | 205.00 | 195.80 | 205.00 | 205.00 | 8,023 |
| 2022-07-18 | 197.40 | 202.00 | 196.20 | 202.00 | 202.00 | 34,038 |
| 2022-07-15 | 197.80 | 197.80 | 195.60 | 197.40 | 197.40 | 2,529 |
| 2022-07-14 | 194.00 | 197.80 | 194.00 | 197.80 | 197.80 | 5,533 |
| 2022-07-13 | 190.60 | 194.00 | 190.60 | 193.00 | 193.00 | 36,564 |
| 2022-07-12 | 188.10 | 194.00 | 188.10 | 192.40 | 192.40 | 41,386 |
| 2022-07-11 | 188.00 | 189.00 | 184.80 | 188.00 | 188.00 | 5,722 |
| 2022-07-08 | 182.60 | 188.00 | 181.95 | 188.00 | 188.00 | 107,631 |
| 2022-07-07 | 183.00 | 185.00 | 180.20 | 184.00 | 184.00 | 3,601 |
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.