MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 178.00 | 182.60 | 175.20 | 181.40 | 181.40 | 8,162 |
| 2022-07-05 | 181.20 | 181.20 | 174.80 | 178.00 | 178.00 | 3,490 |
| 2022-07-04 | 182.00 | 183.00 | 180.00 | 181.20 | 181.20 | 3,064 |
| 2022-07-01 | 179.60 | 180.80 | 175.80 | 180.60 | 180.60 | 2,831 |
| 2022-06-30 | 178.60 | 179.60 | 176.00 | 179.60 | 179.60 | 3,571 |
| 2022-06-29 | 179.00 | 180.20 | 178.00 | 178.00 | 178.00 | 1,298 |
| 2022-06-28 | 176.20 | 178.80 | 175.00 | 177.60 | 177.60 | 1,401 |
| 2022-06-27 | 173.00 | 178.80 | 173.00 | 175.20 | 175.20 | 1,997 |
| 2022-06-23 | 175.00 | 176.80 | 172.20 | 173.00 | 173.00 | 2,358 |
| 2022-06-22 | 175.00 | 177.40 | 171.00 | 176.00 | 176.00 | 5,152 |
| 2022-06-21 | 180.40 | 181.20 | 172.60 | 175.00 | 175.00 | 4,651 |
| 2022-06-20 | 180.40 | 182.00 | 179.60 | 180.40 | 180.40 | 2,420 |
| 2022-06-17 | 178.00 | 182.40 | 178.00 | 180.40 | 180.40 | 7,913 |
| 2022-06-16 | 180.40 | 182.40 | 174.40 | 174.40 | 174.40 | 9,597 |
| 2022-06-15 | 176.00 | 184.20 | 173.80 | 180.40 | 180.40 | 6,612 |
| 2022-06-14 | 187.80 | 187.80 | 176.40 | 181.00 | 181.00 | 7,010 |
| 2022-06-13 | 182.00 | 187.00 | 175.20 | 185.00 | 185.00 | 22,415 |
| 2022-06-10 | 182.00 | 184.20 | 178.00 | 182.20 | 182.20 | 13,898 |
| 2022-06-09 | 176.00 | 183.20 | 176.00 | 178.00 | 178.00 | 5,331 |
| 2022-06-08 | 181.00 | 182.40 | 176.80 | 178.80 | 178.80 | 8,521 |
| 2022-06-07 | 188.00 | 188.00 | 180.40 | 181.00 | 181.00 | 113,215 |
| 2022-06-03 | 188.00 | 188.00 | 184.40 | 185.00 | 185.00 | 11,465 |
| 2022-06-02 | 177.20 | 184.00 | 177.20 | 183.60 | 183.60 | 8,197 |
| 2022-06-01 | 182.60 | 184.80 | 179.00 | 180.80 | 180.80 | 7,691 |
| 2022-05-31 | 181.00 | 185.40 | 179.40 | 182.60 | 182.60 | 17,334 |
| 2022-05-30 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 15,313 |
| 2022-05-27 | 171.00 | 181.40 | 169.40 | 178.20 | 178.20 | 29,979 |
| 2022-05-25 | 174.80 | 174.80 | 168.00 | 173.00 | 173.00 | 2,097 |
| 2022-05-24 | 171.60 | 174.00 | 167.00 | 172.40 | 172.40 | 4,825 |
| 2022-05-23 | 175.60 | 176.00 | 173.00 | 173.80 | 173.80 | 1,522 |
| 2022-05-20 | 176.40 | 177.80 | 172.00 | 175.00 | 175.00 | 5,545 |
| 2022-05-19 | 172.00 | 172.00 | 167.60 | 171.40 | 171.40 | 22,427 |
| 2022-05-18 | 172.40 | 178.00 | 172.40 | 172.80 | 172.80 | 13,731 |
| 2022-05-17 | 170.40 | 176.20 | 170.20 | 172.60 | 172.60 | 31,557 |
| 2022-05-16 | 173.80 | 173.80 | 172.00 | 172.00 | 172.00 | 5,524 |
| 2022-05-13 | 171.60 | 173.80 | 166.80 | 173.80 | 173.80 | 11,596 |
| 2022-05-12 | 172.00 | 172.00 | 169.20 | 171.60 | 171.60 | 239,576 |
| 2022-05-11 | 174.80 | 175.00 | 168.00 | 172.20 | 172.20 | 7,646 |
| 2022-05-10 | 165.00 | 173.80 | 163.00 | 171.00 | 171.00 | 7,672 |
| 2022-05-09 | 170.20 | 170.20 | 162.20 | 165.60 | 165.60 | 9,381 |
| 2022-05-06 | 161.20 | 173.00 | 161.20 | 170.20 | 170.20 | 59,475 |
| 2022-05-05 | 161.60 | 165.80 | 160.00 | 161.40 | 161.40 | 3,560 |
| 2022-05-04 | 162.60 | 167.60 | 159.40 | 159.60 | 159.60 | 8,198 |
| 2022-05-03 | 157.20 | 163.20 | 157.20 | 162.60 | 162.60 | 12,622 |
| 2022-05-02 | 146.60 | 156.80 | 146.60 | 155.80 | 155.80 | 32,765 |
| 2022-04-29 | 156.80 | 156.80 | 146.60 | 146.60 | 146.60 | 5,991 |
| 2022-04-28 | 154.20 | 158.20 | 150.00 | 150.00 | 150.00 | 2,739 |
| 2022-04-27 | 154.00 | 155.60 | 153.00 | 154.20 | 154.20 | 3,012 |
| 2022-04-26 | 161.00 | 161.60 | 157.00 | 157.60 | 157.60 | 8,694 |
| 2022-04-25 | 167.00 | 167.00 | 160.80 | 161.00 | 161.00 | 7,081 |
| 2022-04-22 | 170.00 | 170.80 | 167.00 | 167.00 | 167.00 | 5,163 |
| 2022-04-21 | 163.60 | 174.20 | 160.00 | 170.00 | 170.00 | 4,872 |
| 2022-04-20 | 165.00 | 168.00 | 160.40 | 163.60 | 163.60 | 7,110 |
| 2022-04-19 | 169.60 | 169.60 | 165.00 | 166.60 | 166.60 | 5,028 |
| 2022-04-14 | 168.80 | 171.80 | 165.60 | 169.60 | 169.60 | 1,856 |
| 2022-04-13 | 172.60 | 173.00 | 168.60 | 169.60 | 169.60 | 1,141 |
| 2022-04-12 | 174.80 | 174.80 | 166.40 | 166.40 | 166.40 | 3,461 |
| 2022-04-11 | 170.40 | 175.00 | 167.00 | 172.00 | 172.00 | 6,270 |
| 2022-04-08 | 174.80 | 174.80 | 169.00 | 170.40 | 170.40 | 5,111 |
| 2022-04-07 | 178.20 | 178.20 | 169.60 | 175.00 | 175.00 | 5,731 |
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.