MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 174.60 | 176.00 | 167.00 | 174.80 | 174.80 | 15,870 |
| 2022-04-05 | 180.60 | 180.60 | 174.00 | 174.00 | 174.00 | 6,878 |
| 2022-04-04 | 180.80 | 181.40 | 177.20 | 180.60 | 180.60 | 12,175 |
| 2022-04-01 | 186.00 | 186.00 | 175.00 | 180.80 | 180.80 | 19,737 |
| 2022-03-31 | 171.40 | 184.00 | 171.40 | 183.00 | 183.00 | 6,596 |
| 2022-03-30 | 184.00 | 184.80 | 176.00 | 184.60 | 184.60 | 12,389 |
| 2022-03-29 | 177.00 | 186.00 | 177.00 | 183.80 | 183.80 | 15,307 |
| 2022-03-28 | 171.60 | 178.60 | 171.40 | 177.00 | 177.00 | 28,066 |
| 2022-03-25 | 173.40 | 173.60 | 167.60 | 167.60 | 167.60 | 1,180 |
| 2022-03-24 | 173.20 | 173.20 | 164.00 | 168.20 | 168.20 | 4,735 |
| 2022-03-23 | 174.00 | 174.00 | 167.00 | 172.60 | 172.60 | 10,261 |
| 2022-03-22 | 164.00 | 174.00 | 164.00 | 174.00 | 174.00 | 19,433 |
| 2022-03-21 | 171.20 | 171.80 | 163.80 | 168.40 | 168.40 | 4,138 |
| 2022-03-18 | 166.00 | 172.80 | 166.00 | 171.20 | 171.20 | 966 |
| 2022-03-17 | 167.00 | 172.00 | 163.00 | 171.00 | 171.00 | 16,045 |
| 2022-03-16 | 161.20 | 171.00 | 161.20 | 167.00 | 167.00 | 10,418 |
| 2022-03-15 | 160.00 | 163.80 | 160.00 | 161.20 | 161.20 | 2,624 |
| 2022-03-14 | 164.00 | 164.40 | 160.20 | 163.00 | 163.00 | 3,605 |
| 2022-03-11 | 160.80 | 164.00 | 152.00 | 161.80 | 161.80 | 9,684 |
| 2022-03-10 | 163.00 | 166.20 | 160.60 | 160.60 | 160.60 | 2,141 |
| 2022-03-09 | 159.80 | 165.20 | 155.80 | 163.00 | 163.00 | 8,370 |
| 2022-03-08 | 151.00 | 158.00 | 151.00 | 157.00 | 157.00 | 11,753 |
| 2022-03-07 | 149.80 | 152.60 | 143.00 | 151.00 | 151.00 | 20,804 |
| 2022-03-04 | 161.80 | 162.40 | 147.80 | 150.00 | 150.00 | 38,566 |
| 2022-03-03 | 158.20 | 161.60 | 155.00 | 161.60 | 161.60 | 13,213 |
| 2022-03-02 | 156.00 | 158.00 | 150.20 | 158.00 | 158.00 | 15,726 |
| 2022-03-01 | 158.60 | 160.00 | 152.40 | 156.40 | 156.40 | 7,310 |
| 2022-02-28 | 162.00 | 163.00 | 155.20 | 158.60 | 158.60 | 7,911 |
| 2022-02-25 | 156.00 | 175.60 | 156.00 | 162.00 | 162.00 | 12,062 |
| 2022-02-24 | 155.80 | 158.40 | 148.40 | 155.20 | 155.20 | 62,650 |
| 2022-02-23 | 156.40 | 168.80 | 156.40 | 158.40 | 158.40 | 10,775 |
| 2022-02-22 | 149.00 | 159.80 | 147.00 | 156.20 | 156.20 | 9,762 |
| 2022-02-21 | 157.00 | 159.00 | 147.20 | 153.00 | 153.00 | 19,148 |
| 2022-02-18 | 155.00 | 160.00 | 155.00 | 157.00 | 157.00 | 6,730 |
| 2022-02-17 | 163.60 | 168.40 | 151.60 | 160.00 | 160.00 | 22,269 |
| 2022-02-16 | 170.60 | 172.80 | 163.40 | 163.40 | 163.40 | 3,905 |
| 2022-02-15 | 167.80 | 172.60 | 164.20 | 170.60 | 170.60 | 12,639 |
| 2022-02-14 | 173.00 | 173.00 | 161.40 | 167.80 | 167.80 | 18,651 |
| 2022-02-11 | 174.80 | 175.00 | 171.20 | 174.20 | 174.20 | 7,910 |
| 2022-02-10 | 174.60 | 183.20 | 173.00 | 174.80 | 174.80 | 30,801 |
| 2022-02-09 | 164.00 | 167.80 | 160.20 | 164.20 | 164.20 | 3,595 |
| 2022-02-08 | 157.20 | 164.20 | 157.20 | 161.00 | 161.00 | 5,008 |
| 2022-02-07 | 156.20 | 169.00 | 156.20 | 159.60 | 159.60 | 8,513 |
| 2022-02-04 | 153.40 | 159.20 | 153.40 | 155.00 | 155.00 | 3,713 |
| 2022-02-03 | 161.00 | 164.00 | 156.00 | 156.40 | 156.40 | 8,484 |
| 2022-02-02 | 163.60 | 169.00 | 161.00 | 161.00 | 161.00 | 11,601 |
| 2022-02-01 | 166.00 | 166.60 | 160.00 | 163.40 | 163.40 | 19,259 |
| 2022-01-31 | 154.80 | 164.20 | 152.00 | 161.60 | 161.60 | 27,052 |
| 2022-01-28 | 155.00 | 156.20 | 149.00 | 149.00 | 149.00 | 6,299 |
| 2022-01-27 | 149.60 | 153.60 | 146.80 | 150.00 | 150.00 | 19,127 |
| 2022-01-26 | 140.20 | 155.80 | 139.00 | 150.80 | 150.80 | 68,699 |
| 2022-01-25 | 139.00 | 144.80 | 138.00 | 138.60 | 138.60 | 11,457 |
| 2022-01-24 | 141.00 | 142.80 | 135.00 | 137.40 | 137.40 | 71,559 |
| 2022-01-21 | 148.00 | 148.00 | 141.20 | 143.20 | 143.20 | 30,653 |
| 2022-01-20 | 149.20 | 150.00 | 147.00 | 148.00 | 148.00 | 37,375 |
| 2022-01-19 | 150.60 | 151.60 | 147.60 | 149.00 | 149.00 | 40,424 |
| 2022-01-18 | 156.80 | 156.80 | 151.40 | 151.60 | 151.60 | 12,345 |
| 2022-01-17 | 161.00 | 163.00 | 157.00 | 157.20 | 157.20 | 5,315 |
| 2022-01-14 | 163.00 | 165.40 | 159.40 | 161.00 | 161.00 | 15,393 |
| 2022-01-13 | 167.80 | 167.80 | 163.00 | 163.00 | 163.00 | 4,778 |
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.