MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 165.60 | 171.00 | 164.40 | 167.80 | 167.80 | 15,313 |
| 2022-01-11 | 162.20 | 168.40 | 162.20 | 168.40 | 168.40 | 4,728 |
| 2022-01-10 | 168.20 | 169.20 | 161.80 | 162.20 | 162.20 | 17,750 |
| 2022-01-07 | 174.80 | 174.80 | 167.20 | 174.00 | 174.00 | 15,436 |
| 2022-01-05 | 174.40 | 175.00 | 172.00 | 175.00 | 175.00 | 4,704 |
| 2022-01-04 | 177.20 | 180.20 | 173.20 | 175.00 | 175.00 | 10,143 |
| 2022-01-03 | 178.00 | 181.80 | 176.00 | 178.40 | 178.40 | 8,591 |
| 2021-12-30 | 175.60 | 179.00 | 174.80 | 178.00 | 178.00 | 8,229 |
| 2021-12-29 | 173.40 | 177.40 | 172.20 | 176.80 | 176.80 | 4,810 |
| 2021-12-28 | 177.80 | 181.80 | 174.40 | 175.20 | 175.20 | 8,951 |
| 2021-12-27 | 174.00 | 178.80 | 171.00 | 177.60 | 177.60 | 6,474 |
| 2021-12-23 | 167.20 | 176.80 | 167.20 | 174.00 | 174.00 | 14,491 |
| 2021-12-22 | 169.00 | 171.00 | 167.20 | 168.00 | 168.00 | 46,944 |
| 2021-12-21 | 169.00 | 172.40 | 166.20 | 167.40 | 167.40 | 13,044 |
| 2021-12-20 | 161.00 | 171.00 | 161.00 | 169.00 | 169.00 | 42,526 |
| 2021-12-17 | 165.00 | 165.00 | 160.60 | 161.00 | 161.00 | 45,175 |
| 2021-12-16 | 166.00 | 166.00 | 160.00 | 164.00 | 164.00 | 8,171 |
| 2021-12-15 | 165.60 | 167.60 | 161.20 | 161.40 | 161.40 | 16,747 |
| 2021-12-14 | 161.20 | 169.20 | 161.20 | 166.00 | 166.00 | 18,754 |
| 2021-12-13 | 163.60 | 167.00 | 160.60 | 160.60 | 160.60 | 17,316 |
| 2021-12-10 | 166.80 | 168.00 | 163.60 | 163.60 | 163.60 | 12,136 |
| 2021-12-09 | 171.60 | 175.80 | 166.00 | 167.00 | 167.00 | 19,422 |
| 2021-12-08 | 167.80 | 177.80 | 167.60 | 173.00 | 173.00 | 10,322 |
| 2021-12-07 | 162.40 | 168.00 | 160.60 | 168.00 | 168.00 | 52,120 |
| 2021-12-06 | 160.40 | 164.80 | 160.40 | 162.40 | 162.40 | 8,077 |
| 2021-12-03 | 168.20 | 168.20 | 161.00 | 162.80 | 162.80 | 16,718 |
| 2021-12-02 | 173.60 | 173.60 | 165.40 | 168.40 | 168.40 | 5,957 |
| 2021-12-01 | 179.80 | 179.80 | 171.20 | 173.60 | 173.60 | 57,475 |
| 2021-11-30 | 170.20 | 179.20 | 168.00 | 179.20 | 179.20 | 8,616 |
| 2021-11-29 | 171.60 | 176.00 | 168.00 | 174.40 | 174.40 | 4,924 |
| 2021-11-26 | 175.00 | 176.80 | 169.20 | 171.60 | 171.60 | 16,978 |
| 2021-11-25 | 177.00 | 180.00 | 175.00 | 176.80 | 176.80 | 101,038 |
| 2021-11-24 | 181.60 | 183.80 | 176.80 | 176.80 | 176.80 | 11,377 |
| 2021-11-23 | 186.00 | 186.00 | 181.60 | 184.00 | 184.00 | 4,620 |
| 2021-11-22 | 185.00 | 189.00 | 185.00 | 186.00 | 186.00 | 4,889 |
| 2021-11-19 | 189.60 | 191.60 | 186.60 | 189.00 | 189.00 | 17,220 |
| 2021-11-18 | 197.00 | 197.00 | 187.20 | 189.60 | 189.60 | 10,107 |
| 2021-11-17 | 195.00 | 195.40 | 192.00 | 193.00 | 193.00 | 5,054 |
| 2021-11-16 | 199.60 | 199.60 | 193.00 | 194.80 | 194.80 | 9,146 |
| 2021-11-15 | 201.00 | 203.00 | 198.40 | 199.60 | 199.60 | 5,574 |
| 2021-11-12 | 195.00 | 201.00 | 194.60 | 201.00 | 201.00 | 5,708 |
| 2021-11-11 | 193.40 | 196.80 | 192.20 | 196.80 | 196.80 | 4,772 |
| 2021-11-10 | 193.00 | 193.80 | 190.60 | 193.40 | 193.40 | 3,652 |
| 2021-11-09 | 194.40 | 195.20 | 192.00 | 193.00 | 193.00 | 371,364 |
| 2021-11-08 | 197.40 | 197.40 | 193.40 | 194.40 | 194.40 | 4,017 |
| 2021-11-05 | 198.40 | 200.00 | 195.40 | 197.00 | 197.00 | 3,196 |
| 2021-11-04 | 197.80 | 198.00 | 196.00 | 197.80 | 197.80 | 3,775 |
| 2021-11-03 | 197.00 | 198.40 | 195.40 | 197.00 | 197.00 | 4,822 |
| 2021-11-02 | 199.40 | 200.00 | 196.00 | 197.00 | 197.00 | 4,714 |
| 2021-11-01 | 200.00 | 209.50 | 199.20 | 199.40 | 199.40 | 56,567 |
| 2021-10-29 | 195.00 | 209.00 | 191.40 | 200.00 | 200.00 | 14,113 |
| 2021-10-28 | 186.60 | 191.40 | 183.60 | 187.40 | 187.40 | 8,248 |
| 2021-10-27 | 189.00 | 189.20 | 186.60 | 186.60 | 186.60 | 1,805 |
| 2021-10-26 | 188.60 | 190.00 | 187.00 | 189.20 | 189.20 | 2,028 |
| 2021-10-25 | 187.40 | 191.20 | 185.40 | 188.60 | 188.60 | 8,122 |
| 2021-10-22 | 193.40 | 193.40 | 187.00 | 189.00 | 189.00 | 16,118 |
| 2021-10-21 | 190.40 | 193.40 | 187.20 | 193.40 | 193.40 | 4,586 |
← NewerPage 21 of 21 · 1,257 trading days
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.