MedCap AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-20	192.20	193.80	186.20	190.40	190.40	3,634
2021-10-19	193.00	194.00	189.60	192.20	192.20	4,355
2021-10-18	192.00	193.40	187.00	192.20	192.20	9,959

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.