MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 491.00 | 492.00 | 462.80 | 478.00 | 478.00 | 30,934 |
| 2026-04-28 | 482.60 | 484.00 | 456.00 | 467.40 | 467.40 | 21,950 |
| 2026-04-27 | 486.80 | 495.00 | 478.20 | 478.20 | 478.20 | 14,718 |
| 2026-04-24 | 505.00 | 505.00 | 480.20 | 489.00 | 489.00 | 10,402 |
| 2026-04-23 | 502.00 | 504.00 | 490.40 | 494.20 | 494.20 | 13,798 |
| 2026-04-22 | 510.50 | 510.50 | 503.50 | 506.50 | 506.50 | 5,991 |
| 2026-04-21 | 514.50 | 517.00 | 506.50 | 511.00 | 511.00 | 6,462 |
| 2026-04-20 | 514.50 | 518.00 | 509.00 | 509.00 | 509.00 | 5,366 |
| 2026-04-17 | 510.50 | 523.50 | 505.50 | 516.00 | 516.00 | 12,013 |
| 2026-04-16 | 510.00 | 518.50 | 508.50 | 515.00 | 515.00 | 14,772 |
| 2026-04-15 | 504.50 | 513.00 | 500.00 | 509.00 | 509.00 | 10,603 |
| 2026-04-14 | 482.40 | 513.00 | 482.40 | 504.50 | 504.50 | 20,117 |
| 2026-04-13 | 487.00 | 487.00 | 477.20 | 482.80 | 482.80 | 18,971 |
| 2026-04-10 | 482.80 | 491.40 | 480.20 | 486.80 | 486.80 | 10,791 |
| 2026-04-09 | 489.20 | 491.80 | 476.60 | 480.00 | 480.00 | 8,565 |
| 2026-04-08 | 477.40 | 492.00 | 476.00 | 489.20 | 489.20 | 15,970 |
| 2026-04-07 | 474.80 | 483.80 | 466.40 | 471.00 | 471.00 | 11,256 |
| 2026-04-02 | 479.00 | 481.50 | 475.00 | 475.00 | 475.00 | 4,030 |
| 2026-04-01 | 470.50 | 491.00 | 468.00 | 489.00 | 489.00 | 8,846 |
| 2026-03-31 | 466.50 | 472.00 | 445.50 | 467.50 | 467.50 | 12,829 |
| 2026-03-30 | 453.00 | 467.00 | 448.50 | 466.00 | 466.00 | 8,473 |
| 2026-03-27 | 464.50 | 464.50 | 453.00 | 453.00 | 453.00 | 9,176 |
| 2026-03-26 | 458.50 | 470.50 | 458.50 | 469.00 | 469.00 | 7,514 |
| 2026-03-25 | 458.50 | 469.50 | 458.00 | 466.00 | 466.00 | 10,621 |
| 2026-03-24 | 459.50 | 473.00 | 454.00 | 462.00 | 462.00 | 8,004 |
| 2026-03-23 | 451.50 | 471.00 | 440.00 | 459.00 | 459.00 | 33,798 |
| 2026-03-20 | 464.00 | 468.00 | 456.00 | 456.50 | 456.50 | 32,536 |
| 2026-03-19 | 472.00 | 472.00 | 463.50 | 463.50 | 463.50 | 7,543 |
| 2026-03-18 | 483.00 | 486.00 | 473.50 | 478.00 | 478.00 | 20,904 |
| 2026-03-17 | 475.50 | 481.00 | 467.00 | 479.00 | 479.00 | 7,114 |
| 2026-03-16 | 463.00 | 478.00 | 463.00 | 475.00 | 475.00 | 13,479 |
| 2026-03-13 | 482.00 | 482.00 | 470.50 | 474.50 | 474.50 | 11,390 |
| 2026-03-12 | 487.00 | 487.00 | 475.50 | 482.00 | 482.00 | 8,998 |
| 2026-03-11 | 487.00 | 489.00 | 475.00 | 487.00 | 487.00 | 8,244 |
| 2026-03-10 | 489.50 | 493.00 | 480.00 | 482.00 | 482.00 | 11,631 |
| 2026-03-09 | 477.00 | 490.50 | 474.00 | 481.00 | 481.00 | 10,627 |
| 2026-03-06 | 501.00 | 501.00 | 486.50 | 490.50 | 490.50 | 11,668 |
| 2026-03-05 | 498.00 | 504.00 | 489.50 | 490.00 | 490.00 | 13,717 |
| 2026-03-04 | 483.00 | 499.00 | 482.00 | 499.00 | 499.00 | 15,977 |
| 2026-03-03 | 481.50 | 488.00 | 468.00 | 485.00 | 485.00 | 14,673 |
| 2026-03-02 | 483.50 | 492.50 | 475.00 | 485.00 | 485.00 | 16,849 |
| 2026-02-27 | 478.00 | 489.50 | 476.50 | 489.50 | 489.50 | 23,869 |
| 2026-02-26 | 461.50 | 482.00 | 461.00 | 482.00 | 482.00 | 10,390 |
| 2026-02-25 | 472.50 | 478.00 | 459.00 | 464.00 | 464.00 | 23,058 |
| 2026-02-24 | 474.50 | 478.00 | 466.00 | 476.00 | 476.00 | 10,332 |
| 2026-02-23 | 478.00 | 479.00 | 463.50 | 464.50 | 464.50 | 11,162 |
| 2026-02-20 | 484.50 | 484.50 | 469.00 | 483.00 | 483.00 | 16,595 |
| 2026-02-19 | 474.00 | 480.50 | 471.50 | 478.00 | 478.00 | 14,740 |
| 2026-02-18 | 474.50 | 477.00 | 468.00 | 475.00 | 475.00 | 10,957 |
| 2026-02-17 | 478.50 | 478.50 | 465.00 | 472.50 | 472.50 | 11,431 |
| 2026-02-16 | 481.50 | 482.00 | 473.00 | 477.00 | 477.00 | 10,693 |
| 2026-02-13 | 471.00 | 482.00 | 468.00 | 480.00 | 480.00 | 14,283 |
| 2026-02-12 | 481.50 | 481.50 | 469.50 | 470.00 | 470.00 | 16,257 |
| 2026-02-11 | 500.00 | 512.00 | 480.00 | 480.00 | 480.00 | 21,705 |
| 2026-02-10 | 527.00 | 527.00 | 490.00 | 499.50 | 499.50 | 17,245 |
| 2026-02-09 | 544.00 | 544.00 | 506.00 | 511.00 | 511.00 | 49,665 |
| 2026-02-06 | 542.00 | 563.00 | 520.00 | 544.00 | 544.00 | 74,026 |
| 2026-02-05 | 489.50 | 501.00 | 489.50 | 496.50 | 496.50 | 19,889 |
| 2026-02-04 | 490.50 | 499.00 | 480.00 | 493.00 | 493.00 | 20,086 |
| 2026-02-03 | 499.50 | 499.50 | 489.00 | 490.50 | 490.50 | 7,465 |
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.