MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 444.50 | 449.50 | 442.00 | 443.00 | 443.00 | 17,072 |
| 2025-05-13 | 457.00 | 458.50 | 436.00 | 443.00 | 443.00 | 49,472 |
| 2025-05-12 | 447.00 | 457.50 | 443.00 | 457.00 | 457.00 | 51,774 |
| 2025-05-09 | 453.50 | 457.00 | 444.50 | 447.50 | 447.50 | 17,145 |
| 2025-05-08 | 440.00 | 456.00 | 433.00 | 448.00 | 448.00 | 46,181 |
| 2025-05-07 | 436.50 | 441.50 | 432.50 | 437.50 | 437.50 | 14,461 |
| 2025-05-06 | 438.50 | 447.00 | 433.00 | 438.00 | 438.00 | 20,472 |
| 2025-05-05 | 448.00 | 450.50 | 432.50 | 436.00 | 436.00 | 29,414 |
| 2025-05-02 | 436.50 | 450.00 | 436.50 | 446.50 | 446.50 | 59,674 |
| 2025-04-30 | 423.00 | 438.00 | 417.00 | 435.00 | 435.00 | 43,299 |
| 2025-04-29 | 413.50 | 424.50 | 393.00 | 424.00 | 424.00 | 86,483 |
| 2025-04-28 | 416.50 | 422.00 | 412.00 | 414.00 | 414.00 | 26,467 |
| 2025-04-25 | 409.00 | 418.50 | 409.00 | 415.50 | 415.50 | 28,404 |
| 2025-04-24 | 404.50 | 407.00 | 399.00 | 405.00 | 405.00 | 25,408 |
| 2025-04-23 | 395.00 | 409.00 | 393.50 | 403.50 | 403.50 | 28,501 |
| 2025-04-22 | 387.00 | 396.00 | 380.00 | 392.50 | 392.50 | 32,429 |
| 2025-04-17 | 387.00 | 387.50 | 376.00 | 385.50 | 385.50 | 19,677 |
| 2025-04-16 | 387.50 | 387.50 | 378.50 | 386.00 | 386.00 | 15,454 |
| 2025-04-15 | 370.00 | 388.50 | 365.00 | 387.50 | 387.50 | 25,178 |
| 2025-04-14 | 360.00 | 370.50 | 353.00 | 370.50 | 370.50 | 25,338 |
| 2025-04-11 | 370.00 | 370.00 | 346.00 | 359.00 | 359.00 | 21,525 |
| 2025-04-10 | 372.50 | 376.00 | 355.50 | 358.00 | 358.00 | 29,313 |
| 2025-04-09 | 347.00 | 359.00 | 345.50 | 353.00 | 353.00 | 75,176 |
| 2025-04-08 | 346.50 | 368.50 | 344.50 | 359.50 | 359.50 | 33,001 |
| 2025-04-07 | 345.50 | 360.00 | 329.00 | 338.50 | 338.50 | 61,617 |
| 2025-04-04 | 349.50 | 360.50 | 342.00 | 349.50 | 349.50 | 68,662 |
| 2025-04-03 | 352.00 | 370.00 | 349.50 | 350.50 | 350.50 | 32,164 |
| 2025-04-02 | 363.00 | 363.00 | 350.00 | 361.00 | 361.00 | 24,620 |
| 2025-04-01 | 344.00 | 364.50 | 344.00 | 363.00 | 363.00 | 40,850 |
| 2025-03-31 | 343.50 | 346.50 | 340.00 | 344.00 | 344.00 | 16,602 |
| 2025-03-28 | 349.00 | 351.50 | 341.50 | 351.50 | 351.50 | 19,923 |
| 2025-03-27 | 338.50 | 353.50 | 335.50 | 349.00 | 349.00 | 31,140 |
| 2025-03-26 | 360.00 | 365.00 | 339.00 | 340.00 | 340.00 | 35,501 |
| 2025-03-25 | 353.50 | 364.00 | 350.50 | 360.00 | 360.00 | 21,291 |
| 2025-03-24 | 359.00 | 363.00 | 354.50 | 356.00 | 356.00 | 10,822 |
| 2025-03-21 | 368.50 | 368.50 | 358.00 | 362.00 | 362.00 | 16,432 |
| 2025-03-20 | 377.00 | 377.00 | 366.50 | 368.00 | 368.00 | 9,291 |
| 2025-03-19 | 374.00 | 377.00 | 369.50 | 375.50 | 375.50 | 20,228 |
| 2025-03-18 | 376.50 | 380.50 | 369.50 | 374.50 | 374.50 | 18,292 |
| 2025-03-17 | 374.50 | 377.50 | 372.00 | 376.50 | 376.50 | 9,460 |
| 2025-03-14 | 361.00 | 375.00 | 361.00 | 373.50 | 373.50 | 18,505 |
| 2025-03-13 | 364.00 | 367.50 | 358.00 | 361.00 | 361.00 | 22,463 |
| 2025-03-12 | 360.00 | 369.50 | 359.00 | 365.00 | 365.00 | 35,770 |
| 2025-03-11 | 360.00 | 371.00 | 356.50 | 357.50 | 357.50 | 63,753 |
| 2025-03-10 | 372.00 | 377.00 | 363.50 | 364.50 | 364.50 | 31,613 |
| 2025-03-07 | 369.00 | 372.00 | 362.50 | 370.00 | 370.00 | 63,851 |
| 2025-03-06 | 374.00 | 378.00 | 367.50 | 373.50 | 373.50 | 27,454 |
| 2025-03-05 | 369.00 | 384.00 | 369.00 | 375.50 | 375.50 | 18,068 |
| 2025-03-04 | 381.50 | 382.00 | 368.00 | 369.00 | 369.00 | 30,409 |
| 2025-03-03 | 385.00 | 390.00 | 379.00 | 383.50 | 383.50 | 17,702 |
| 2025-02-28 | 383.00 | 390.50 | 379.50 | 387.50 | 387.50 | 19,307 |
| 2025-02-27 | 391.00 | 391.00 | 383.50 | 384.50 | 384.50 | 13,795 |
| 2025-02-26 | 385.00 | 393.00 | 385.00 | 390.00 | 390.00 | 11,930 |
| 2025-02-25 | 386.00 | 393.50 | 381.00 | 385.00 | 385.00 | 36,307 |
| 2025-02-24 | 392.00 | 392.00 | 381.50 | 387.00 | 387.00 | 22,519 |
| 2025-02-21 | 393.50 | 399.00 | 390.00 | 392.00 | 392.00 | 26,333 |
| 2025-02-20 | 394.50 | 398.50 | 388.50 | 394.50 | 394.50 | 35,402 |
| 2025-02-19 | 413.50 | 414.50 | 394.00 | 395.00 | 395.00 | 36,516 |
| 2025-02-18 | 408.00 | 417.00 | 405.50 | 413.50 | 413.50 | 46,780 |
| 2025-02-17 | 397.00 | 408.00 | 394.00 | 408.00 | 408.00 | 53,690 |
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.