MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 560.50 | 565.50 | 555.50 | 557.00 | 557.00 | 6,923 |
| 2026-07-24 | 554.50 | 560.50 | 546.50 | 556.50 | 556.50 | 11,894 |
| 2026-07-23 | 573.50 | 580.00 | 549.00 | 549.00 | 549.00 | 16,116 |
| 2026-07-22 | 561.50 | 582.00 | 548.50 | 574.50 | 574.50 | 24,465 |
| 2026-07-21 | 537.00 | 581.50 | 537.00 | 560.00 | 560.00 | 50,010 |
| 2026-07-20 | 514.50 | 518.50 | 498.60 | 498.60 | 498.60 | 11,177 |
| 2026-07-17 | 516.00 | 517.50 | 504.00 | 514.00 | 514.00 | 12,093 |
| 2026-07-16 | 505.00 | 522.00 | 501.00 | 519.50 | 519.50 | 10,040 |
| 2026-07-15 | 500.50 | 509.50 | 498.20 | 505.00 | 505.00 | 6,006 |
| 2026-07-14 | 508.00 | 509.50 | 497.60 | 507.50 | 507.50 | 10,590 |
| 2026-07-13 | 504.50 | 508.00 | 493.80 | 508.00 | 508.00 | 7,806 |
| 2026-07-10 | 515.00 | 515.00 | 500.50 | 500.50 | 500.50 | 5,210 |
| 2026-07-09 | 502.00 | 510.50 | 500.00 | 508.50 | 508.50 | 4,904 |
| 2026-07-08 | 510.00 | 511.50 | 495.60 | 499.00 | 499.00 | 7,129 |
| 2026-07-07 | 523.00 | 524.50 | 511.00 | 515.00 | 515.00 | 14,335 |
| 2026-07-06 | 545.00 | 548.00 | 522.50 | 526.50 | 526.50 | 7,589 |
| 2026-07-03 | 542.00 | 550.00 | 540.00 | 545.00 | 545.00 | 16,220 |
| 2026-07-02 | 531.50 | 552.00 | 526.50 | 546.00 | 546.00 | 13,051 |
| 2026-07-01 | 528.00 | 533.00 | 519.00 | 531.50 | 531.50 | 11,728 |
| 2026-06-30 | 530.00 | 535.00 | 519.50 | 524.50 | 524.50 | 13,453 |
| 2026-06-29 | 515.00 | 528.00 | 514.00 | 514.00 | 514.00 | 11,097 |
| 2026-06-26 | 517.00 | 518.50 | 505.00 | 513.00 | 513.00 | 13,839 |
| 2026-06-25 | 503.00 | 526.50 | 497.40 | 518.00 | 518.00 | 32,195 |
| 2026-06-24 | 482.60 | 503.50 | 477.80 | 502.50 | 502.50 | 16,635 |
| 2026-06-23 | 478.00 | 486.20 | 470.20 | 481.20 | 481.20 | 8,725 |
| 2026-06-22 | 475.20 | 481.00 | 470.60 | 478.80 | 478.80 | 12,766 |
| 2026-06-18 | 481.80 | 482.00 | 468.80 | 477.60 | 477.60 | 13,376 |
| 2026-06-17 | 487.20 | 489.00 | 474.00 | 480.60 | 480.60 | 19,344 |
| 2026-06-16 | 497.20 | 499.40 | 485.40 | 486.80 | 486.80 | 9,515 |
| 2026-06-15 | 496.80 | 504.00 | 488.00 | 494.80 | 494.80 | 11,335 |
| 2026-06-12 | 510.00 | 517.00 | 491.00 | 497.40 | 497.40 | 21,566 |
| 2026-06-11 | 521.50 | 521.50 | 494.00 | 499.80 | 499.80 | 34,522 |
| 2026-06-10 | 500.00 | 514.00 | 499.00 | 507.50 | 507.50 | 7,775 |
| 2026-06-09 | 500.50 | 506.50 | 500.00 | 501.00 | 501.00 | 14,517 |
| 2026-06-08 | 508.00 | 508.00 | 499.00 | 505.50 | 505.50 | 15,503 |
| 2026-06-05 | 515.00 | 520.50 | 505.00 | 506.50 | 506.50 | 6,435 |
| 2026-06-04 | 507.50 | 518.00 | 499.00 | 516.00 | 516.00 | 7,671 |
| 2026-06-03 | 510.50 | 510.50 | 497.00 | 502.00 | 502.00 | 28,290 |
| 2026-06-02 | 508.00 | 520.00 | 505.50 | 510.50 | 510.50 | 12,867 |
| 2026-06-01 | 509.00 | 514.00 | 504.00 | 509.00 | 509.00 | 13,032 |
| 2026-05-29 | 531.50 | 531.50 | 504.50 | 510.00 | 510.00 | 60,536 |
| 2026-05-28 | 550.50 | 551.50 | 529.00 | 530.00 | 530.00 | 20,669 |
| 2026-05-27 | 563.50 | 571.50 | 554.50 | 554.50 | 554.50 | 9,418 |
| 2026-05-26 | 567.00 | 570.50 | 562.00 | 563.50 | 563.50 | 9,806 |
| 2026-05-25 | 566.50 | 573.00 | 560.00 | 570.50 | 570.50 | 15,097 |
| 2026-05-22 | 557.50 | 567.50 | 557.50 | 565.50 | 565.50 | 30,143 |
| 2026-05-21 | 562.00 | 564.50 | 551.50 | 556.00 | 556.00 | 18,880 |
| 2026-05-20 | 546.50 | 566.50 | 544.00 | 561.50 | 561.50 | 20,010 |
| 2026-05-19 | 534.50 | 557.50 | 534.50 | 548.50 | 548.50 | 23,225 |
| 2026-05-18 | 539.00 | 542.00 | 530.00 | 530.50 | 530.50 | 29,724 |
| 2026-05-15 | 553.00 | 558.00 | 536.00 | 540.50 | 540.50 | 35,292 |
| 2026-05-13 | 535.00 | 552.50 | 528.00 | 546.00 | 546.00 | 71,142 |
| 2026-05-12 | 524.00 | 533.00 | 524.00 | 528.00 | 528.00 | 49,296 |
| 2026-05-11 | 507.50 | 531.00 | 507.50 | 529.00 | 529.00 | 34,393 |
| 2026-05-08 | 509.00 | 513.00 | 502.50 | 509.00 | 509.00 | 26,127 |
| 2026-05-07 | 494.80 | 513.00 | 492.00 | 509.00 | 509.00 | 26,288 |
| 2026-05-06 | 469.40 | 497.00 | 469.00 | 490.80 | 490.80 | 23,293 |
| 2026-05-05 | 467.80 | 472.00 | 459.20 | 467.60 | 467.60 | 30,370 |
| 2026-05-04 | 484.40 | 485.80 | 456.80 | 458.00 | 458.00 | 35,028 |
| 2026-04-30 | 478.00 | 485.40 | 467.00 | 479.80 | 479.80 | 40,929 |
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.