MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 490.00 | 501.00 | 481.50 | 499.50 | 499.50 | 12,349 |
| 2026-01-30 | 498.00 | 504.00 | 488.50 | 490.00 | 490.00 | 19,159 |
| 2026-01-29 | 511.00 | 514.00 | 497.50 | 501.00 | 501.00 | 12,235 |
| 2026-01-28 | 513.00 | 515.00 | 506.00 | 511.00 | 511.00 | 8,860 |
| 2026-01-27 | 508.00 | 518.00 | 499.50 | 516.00 | 516.00 | 25,917 |
| 2026-01-26 | 519.00 | 520.00 | 502.00 | 507.00 | 507.00 | 14,474 |
| 2026-01-23 | 530.00 | 536.00 | 520.00 | 522.00 | 522.00 | 3,889 |
| 2026-01-22 | 533.00 | 535.00 | 529.00 | 532.00 | 532.00 | 9,395 |
| 2026-01-21 | 522.00 | 525.00 | 514.00 | 524.00 | 524.00 | 8,412 |
| 2026-01-20 | 509.00 | 523.00 | 508.00 | 522.00 | 522.00 | 14,717 |
| 2026-01-19 | 512.00 | 515.00 | 505.00 | 514.00 | 514.00 | 11,842 |
| 2026-01-16 | 521.00 | 528.00 | 520.00 | 524.00 | 524.00 | 9,671 |
| 2026-01-15 | 517.00 | 525.00 | 505.00 | 522.00 | 522.00 | 17,291 |
| 2026-01-14 | 532.00 | 535.00 | 512.00 | 515.00 | 515.00 | 28,554 |
| 2026-01-13 | 549.00 | 549.00 | 534.00 | 534.00 | 534.00 | 22,647 |
| 2026-01-12 | 537.00 | 550.00 | 536.00 | 548.00 | 548.00 | 6,215 |
| 2026-01-09 | 548.00 | 548.00 | 532.00 | 545.00 | 545.00 | 8,746 |
| 2026-01-08 | 548.00 | 551.00 | 542.00 | 547.00 | 547.00 | 5,297 |
| 2026-01-07 | 532.00 | 551.00 | 532.00 | 549.00 | 549.00 | 13,799 |
| 2026-01-05 | 535.00 | 538.00 | 528.00 | 534.00 | 534.00 | 4,375 |
| 2026-01-02 | 544.00 | 545.00 | 532.00 | 533.00 | 533.00 | 16,280 |
| 2025-12-30 | 550.00 | 550.00 | 536.00 | 549.00 | 549.00 | 15,553 |
| 2025-12-29 | 546.00 | 551.00 | 535.00 | 550.00 | 550.00 | 13,254 |
| 2025-12-23 | 557.00 | 559.00 | 546.00 | 549.00 | 549.00 | 10,388 |
| 2025-12-22 | 539.00 | 556.00 | 537.00 | 556.00 | 556.00 | 7,637 |
| 2025-12-19 | 537.00 | 544.00 | 529.00 | 540.00 | 540.00 | 16,627 |
| 2025-12-18 | 521.00 | 537.00 | 514.00 | 534.00 | 534.00 | 14,290 |
| 2025-12-17 | 520.00 | 524.00 | 512.00 | 517.00 | 517.00 | 10,472 |
| 2025-12-16 | 525.00 | 529.00 | 517.00 | 522.00 | 522.00 | 11,212 |
| 2025-12-15 | 529.00 | 538.00 | 520.00 | 528.00 | 528.00 | 10,669 |
| 2025-12-12 | 527.00 | 540.00 | 524.00 | 532.00 | 532.00 | 11,645 |
| 2025-12-11 | 529.00 | 529.00 | 520.00 | 527.00 | 527.00 | 9,258 |
| 2025-12-10 | 530.00 | 531.00 | 521.00 | 529.00 | 529.00 | 4,958 |
| 2025-12-09 | 519.00 | 537.00 | 510.00 | 533.00 | 533.00 | 14,603 |
| 2025-12-08 | 533.00 | 536.00 | 516.00 | 518.00 | 518.00 | 18,510 |
| 2025-12-05 | 538.00 | 544.00 | 531.00 | 534.00 | 534.00 | 9,375 |
| 2025-12-04 | 531.00 | 544.00 | 531.00 | 540.00 | 540.00 | 37,289 |
| 2025-12-03 | 548.00 | 556.00 | 532.00 | 535.00 | 535.00 | 11,338 |
| 2025-12-02 | 545.00 | 553.00 | 544.00 | 551.00 | 551.00 | 10,104 |
| 2025-12-01 | 550.00 | 563.00 | 549.00 | 553.00 | 553.00 | 12,935 |
| 2025-11-28 | 550.00 | 561.00 | 549.00 | 549.00 | 549.00 | 32,694 |
| 2025-11-27 | 551.00 | 562.00 | 547.00 | 559.00 | 559.00 | 8,011 |
| 2025-11-26 | 547.00 | 553.00 | 543.00 | 551.00 | 551.00 | 6,832 |
| 2025-11-25 | 539.00 | 549.00 | 530.00 | 549.00 | 549.00 | 13,261 |
| 2025-11-24 | 536.00 | 546.00 | 535.00 | 544.00 | 544.00 | 31,640 |
| 2025-11-21 | 549.00 | 549.00 | 533.00 | 539.00 | 539.00 | 8,323 |
| 2025-11-20 | 532.00 | 553.00 | 532.00 | 542.00 | 542.00 | 14,891 |
| 2025-11-19 | 527.00 | 538.00 | 523.00 | 536.00 | 536.00 | 18,763 |
| 2025-11-18 | 527.00 | 532.00 | 523.00 | 531.00 | 531.00 | 32,849 |
| 2025-11-17 | 540.00 | 542.00 | 533.00 | 533.00 | 533.00 | 8,139 |
| 2025-11-14 | 546.00 | 546.00 | 534.00 | 541.00 | 541.00 | 11,130 |
| 2025-11-13 | 554.00 | 560.00 | 545.00 | 545.00 | 545.00 | 10,332 |
| 2025-11-12 | 549.00 | 557.00 | 547.00 | 554.00 | 554.00 | 13,823 |
| 2025-11-11 | 548.00 | 553.00 | 541.00 | 547.00 | 547.00 | 15,462 |
| 2025-11-10 | 546.00 | 557.00 | 546.00 | 548.00 | 548.00 | 9,691 |
| 2025-11-07 | 547.00 | 552.00 | 542.00 | 546.00 | 546.00 | 12,386 |
| 2025-11-06 | 563.00 | 567.00 | 543.00 | 544.00 | 544.00 | 18,092 |
| 2025-11-05 | 584.00 | 584.00 | 563.00 | 564.00 | 564.00 | 12,976 |
| 2025-11-04 | 585.00 | 589.00 | 577.00 | 581.00 | 581.00 | 17,109 |
| 2025-11-03 | 607.00 | 607.00 | 589.00 | 592.00 | 592.00 | 20,662 |
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.