MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 618.00 | 622.00 | 608.00 | 608.00 | 608.00 | 5,964 |
| 2025-10-30 | 625.00 | 631.00 | 616.00 | 623.00 | 623.00 | 10,336 |
| 2025-10-29 | 624.00 | 636.00 | 619.00 | 624.00 | 624.00 | 15,111 |
| 2025-10-28 | 626.00 | 630.00 | 616.00 | 620.00 | 620.00 | 13,055 |
| 2025-10-27 | 622.00 | 633.00 | 615.00 | 624.00 | 624.00 | 46,172 |
| 2025-10-24 | 611.00 | 636.00 | 589.00 | 607.00 | 607.00 | 52,026 |
| 2025-10-23 | 564.00 | 587.00 | 556.00 | 580.00 | 580.00 | 28,755 |
| 2025-10-22 | 549.00 | 562.00 | 549.00 | 558.00 | 558.00 | 15,622 |
| 2025-10-21 | 553.00 | 557.00 | 546.00 | 555.00 | 555.00 | 13,071 |
| 2025-10-20 | 554.00 | 559.00 | 550.00 | 555.00 | 555.00 | 7,393 |
| 2025-10-17 | 559.00 | 559.00 | 546.00 | 555.00 | 555.00 | 11,882 |
| 2025-10-16 | 561.00 | 565.00 | 552.00 | 565.00 | 565.00 | 17,314 |
| 2025-10-15 | 573.00 | 575.00 | 556.00 | 560.00 | 560.00 | 18,612 |
| 2025-10-14 | 573.00 | 574.00 | 565.00 | 570.00 | 570.00 | 11,584 |
| 2025-10-13 | 562.00 | 576.00 | 561.00 | 572.00 | 572.00 | 14,317 |
| 2025-10-10 | 577.00 | 577.00 | 562.00 | 562.00 | 562.00 | 9,028 |
| 2025-10-09 | 581.00 | 583.00 | 571.00 | 580.00 | 580.00 | 22,639 |
| 2025-10-08 | 589.00 | 592.00 | 575.00 | 579.00 | 579.00 | 13,734 |
| 2025-10-07 | 585.00 | 597.00 | 581.00 | 593.00 | 593.00 | 14,564 |
| 2025-10-06 | 579.00 | 588.00 | 574.00 | 585.00 | 585.00 | 14,586 |
| 2025-10-03 | 567.00 | 579.00 | 562.00 | 577.00 | 577.00 | 21,922 |
| 2025-10-02 | 569.00 | 583.00 | 557.00 | 567.00 | 567.00 | 33,189 |
| 2025-10-01 | 566.00 | 574.00 | 561.00 | 566.00 | 566.00 | 33,723 |
| 2025-09-30 | 564.00 | 568.00 | 545.00 | 565.00 | 565.00 | 59,715 |
| 2025-09-29 | 570.00 | 578.00 | 557.00 | 565.00 | 565.00 | 25,871 |
| 2025-09-26 | 552.00 | 572.00 | 548.00 | 568.00 | 568.00 | 16,927 |
| 2025-09-25 | 564.00 | 564.00 | 550.00 | 553.00 | 553.00 | 26,107 |
| 2025-09-24 | 585.00 | 585.00 | 564.00 | 564.00 | 564.00 | 20,174 |
| 2025-09-23 | 593.00 | 594.00 | 579.00 | 583.00 | 583.00 | 21,952 |
| 2025-09-22 | 607.00 | 613.00 | 593.00 | 594.00 | 594.00 | 13,697 |
| 2025-09-19 | 614.00 | 614.00 | 605.00 | 607.00 | 607.00 | 30,856 |
| 2025-09-18 | 602.00 | 611.00 | 600.00 | 610.00 | 610.00 | 15,259 |
| 2025-09-17 | 590.00 | 605.00 | 590.00 | 599.00 | 599.00 | 17,718 |
| 2025-09-16 | 604.00 | 611.00 | 592.00 | 594.00 | 594.00 | 19,017 |
| 2025-09-15 | 615.00 | 626.00 | 602.00 | 608.00 | 608.00 | 24,203 |
| 2025-09-12 | 625.00 | 629.00 | 611.00 | 617.00 | 617.00 | 20,466 |
| 2025-09-11 | 615.00 | 631.00 | 615.00 | 622.00 | 622.00 | 30,346 |
| 2025-09-10 | 627.00 | 629.00 | 611.00 | 614.00 | 614.00 | 24,490 |
| 2025-09-09 | 624.00 | 643.00 | 610.00 | 614.00 | 614.00 | 43,350 |
| 2025-09-08 | 606.00 | 618.00 | 602.00 | 618.00 | 618.00 | 16,127 |
| 2025-09-05 | 605.00 | 614.00 | 605.00 | 606.00 | 606.00 | 15,836 |
| 2025-09-04 | 607.00 | 611.00 | 597.00 | 605.00 | 605.00 | 12,500 |
| 2025-09-03 | 607.00 | 620.00 | 602.00 | 607.00 | 607.00 | 18,875 |
| 2025-09-02 | 627.00 | 627.00 | 602.00 | 607.00 | 607.00 | 26,989 |
| 2025-09-01 | 613.00 | 618.00 | 601.00 | 618.00 | 618.00 | 25,354 |
| 2025-08-29 | 618.00 | 622.00 | 609.00 | 614.00 | 614.00 | 28,750 |
| 2025-08-28 | 624.00 | 624.00 | 613.00 | 618.00 | 618.00 | 15,417 |
| 2025-08-27 | 625.00 | 637.00 | 613.00 | 621.00 | 621.00 | 26,646 |
| 2025-08-26 | 650.00 | 653.00 | 623.00 | 623.00 | 623.00 | 407,107 |
| 2025-08-25 | 667.00 | 670.00 | 641.00 | 649.00 | 649.00 | 38,437 |
| 2025-08-22 | 642.00 | 666.00 | 634.00 | 664.00 | 664.00 | 40,396 |
| 2025-08-21 | 654.00 | 654.00 | 638.00 | 641.00 | 641.00 | 13,669 |
| 2025-08-20 | 645.00 | 656.00 | 644.00 | 654.00 | 654.00 | 25,810 |
| 2025-08-19 | 660.00 | 660.00 | 648.00 | 648.00 | 648.00 | 22,445 |
| 2025-08-18 | 653.00 | 664.00 | 650.00 | 660.00 | 660.00 | 21,100 |
| 2025-08-15 | 655.00 | 658.00 | 647.00 | 653.00 | 653.00 | 14,991 |
| 2025-08-14 | 665.00 | 668.00 | 648.00 | 654.00 | 654.00 | 15,824 |
| 2025-08-13 | 665.00 | 673.00 | 664.00 | 664.00 | 664.00 | 31,614 |
| 2025-08-12 | 663.00 | 668.00 | 658.00 | 663.00 | 663.00 | 18,295 |
| 2025-08-11 | 653.00 | 666.00 | 653.00 | 665.00 | 665.00 | 25,796 |
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.