MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 653.00 | 666.00 | 653.00 | 665.00 | 665.00 | 25,796 |
| 2025-08-08 | 667.00 | 676.00 | 652.00 | 652.00 | 652.00 | 25,136 |
| 2025-08-07 | 654.00 | 671.00 | 654.00 | 669.00 | 669.00 | 16,308 |
| 2025-08-06 | 671.00 | 675.00 | 655.00 | 655.00 | 655.00 | 21,848 |
| 2025-08-05 | 658.00 | 677.00 | 658.00 | 670.00 | 670.00 | 30,324 |
| 2025-08-04 | 655.00 | 662.00 | 650.00 | 657.00 | 657.00 | 25,933 |
| 2025-08-01 | 650.00 | 659.00 | 642.00 | 654.00 | 654.00 | 26,345 |
| 2025-07-31 | 669.00 | 675.00 | 651.00 | 653.00 | 653.00 | 28,927 |
| 2025-07-30 | 655.00 | 675.00 | 645.00 | 667.00 | 667.00 | 31,554 |
| 2025-07-29 | 651.00 | 661.00 | 642.00 | 661.00 | 661.00 | 11,322 |
| 2025-07-28 | 649.00 | 658.00 | 646.00 | 651.00 | 651.00 | 24,369 |
| 2025-07-25 | 627.00 | 651.00 | 624.00 | 651.00 | 651.00 | 44,486 |
| 2025-07-24 | 621.00 | 643.00 | 616.00 | 630.00 | 630.00 | 52,549 |
| 2025-07-23 | 574.00 | 634.00 | 574.00 | 616.00 | 616.00 | 189,156 |
| 2025-07-22 | 532.00 | 534.00 | 523.00 | 524.00 | 524.00 | 9,689 |
| 2025-07-21 | 525.00 | 545.00 | 523.00 | 531.00 | 531.00 | 77,789 |
| 2025-07-18 | 535.00 | 535.00 | 524.00 | 530.00 | 530.00 | 10,524 |
| 2025-07-17 | 529.00 | 537.00 | 521.00 | 536.00 | 536.00 | 14,783 |
| 2025-07-16 | 522.00 | 534.00 | 520.00 | 530.00 | 530.00 | 13,933 |
| 2025-07-15 | 534.00 | 537.00 | 519.00 | 523.00 | 523.00 | 12,391 |
| 2025-07-14 | 528.00 | 536.00 | 512.00 | 534.00 | 534.00 | 19,075 |
| 2025-07-11 | 520.00 | 534.00 | 514.00 | 528.00 | 528.00 | 24,089 |
| 2025-07-10 | 518.00 | 523.00 | 505.00 | 520.00 | 520.00 | 16,099 |
| 2025-07-09 | 509.00 | 517.00 | 501.00 | 512.00 | 512.00 | 26,041 |
| 2025-07-08 | 492.00 | 512.00 | 492.00 | 508.00 | 508.00 | 22,071 |
| 2025-07-07 | 487.00 | 495.00 | 487.00 | 491.50 | 491.50 | 8,641 |
| 2025-07-04 | 483.00 | 490.00 | 476.50 | 486.00 | 486.00 | 7,422 |
| 2025-07-03 | 468.50 | 484.00 | 467.50 | 482.00 | 482.00 | 9,004 |
| 2025-07-02 | 473.50 | 474.00 | 460.00 | 468.50 | 468.50 | 10,348 |
| 2025-07-01 | 445.00 | 473.00 | 445.00 | 473.00 | 473.00 | 12,124 |
| 2025-06-30 | 459.00 | 462.50 | 446.00 | 448.00 | 448.00 | 18,951 |
| 2025-06-27 | 449.00 | 462.00 | 446.00 | 458.50 | 458.50 | 23,005 |
| 2025-06-26 | 447.50 | 455.50 | 441.50 | 446.00 | 446.00 | 17,582 |
| 2025-06-25 | 419.50 | 459.00 | 419.50 | 442.50 | 442.50 | 62,714 |
| 2025-06-24 | 417.00 | 423.50 | 412.50 | 414.00 | 414.00 | 14,312 |
| 2025-06-23 | 417.00 | 420.50 | 410.50 | 416.50 | 416.50 | 10,882 |
| 2025-06-19 | 412.50 | 424.50 | 412.50 | 418.00 | 418.00 | 14,037 |
| 2025-06-18 | 405.00 | 418.00 | 405.00 | 416.00 | 416.00 | 17,841 |
| 2025-06-17 | 419.50 | 419.50 | 403.00 | 406.00 | 406.00 | 8,978 |
| 2025-06-16 | 414.50 | 421.00 | 414.00 | 417.00 | 417.00 | 7,593 |
| 2025-06-13 | 421.50 | 421.50 | 412.50 | 416.50 | 416.50 | 11,555 |
| 2025-06-12 | 420.50 | 430.50 | 420.50 | 427.50 | 427.50 | 23,222 |
| 2025-06-11 | 422.00 | 428.50 | 422.00 | 424.00 | 424.00 | 91,992 |
| 2025-06-10 | 431.50 | 436.00 | 424.00 | 426.00 | 426.00 | 25,608 |
| 2025-06-09 | 439.00 | 444.50 | 430.50 | 432.00 | 432.00 | 10,288 |
| 2025-06-05 | 425.00 | 444.50 | 425.00 | 441.00 | 441.00 | 11,314 |
| 2025-06-04 | 430.00 | 431.00 | 424.00 | 430.00 | 430.00 | 6,615 |
| 2025-06-03 | 428.00 | 431.50 | 422.00 | 425.50 | 425.50 | 7,946 |
| 2025-06-02 | 435.50 | 435.50 | 425.00 | 426.00 | 426.00 | 21,317 |
| 2025-05-30 | 435.00 | 443.50 | 430.50 | 435.50 | 435.50 | 18,702 |
| 2025-05-28 | 437.00 | 438.50 | 434.00 | 434.00 | 434.00 | 3,158 |
| 2025-05-27 | 446.00 | 449.00 | 437.00 | 437.00 | 437.00 | 26,222 |
| 2025-05-26 | 435.50 | 446.00 | 435.50 | 445.50 | 445.50 | 12,174 |
| 2025-05-23 | 439.50 | 445.00 | 429.00 | 436.00 | 436.00 | 20,871 |
| 2025-05-22 | 449.50 | 449.50 | 437.50 | 438.00 | 438.00 | 18,712 |
| 2025-05-21 | 448.50 | 452.50 | 445.00 | 450.00 | 450.00 | 11,042 |
| 2025-05-20 | 443.00 | 450.50 | 443.00 | 449.50 | 449.50 | 13,308 |
| 2025-05-19 | 448.00 | 451.50 | 444.00 | 444.00 | 444.00 | 10,186 |
| 2025-05-16 | 444.00 | 449.50 | 441.00 | 448.50 | 448.50 | 14,492 |
| 2025-05-15 | 444.50 | 449.00 | 441.50 | 442.50 | 442.50 | 20,653 |
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.