MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 395.00 | 399.00 | 392.50 | 397.00 | 397.00 | 23,495 |
| 2025-02-13 | 393.50 | 397.50 | 389.50 | 396.50 | 396.50 | 22,340 |
| 2025-02-12 | 400.50 | 400.50 | 388.00 | 394.00 | 394.00 | 41,309 |
| 2025-02-11 | 389.00 | 404.50 | 387.00 | 400.00 | 400.00 | 38,234 |
| 2025-02-10 | 403.50 | 407.50 | 391.50 | 391.50 | 391.50 | 28,490 |
| 2025-02-07 | 414.50 | 423.50 | 400.50 | 402.00 | 402.00 | 55,835 |
| 2025-02-06 | 402.00 | 417.50 | 402.00 | 414.50 | 414.50 | 51,337 |
| 2025-02-05 | 408.50 | 410.00 | 399.00 | 402.00 | 402.00 | 33,245 |
| 2025-02-04 | 407.00 | 414.00 | 396.00 | 408.00 | 408.00 | 61,017 |
| 2025-02-03 | 395.00 | 408.50 | 389.00 | 407.00 | 407.00 | 86,755 |
| 2025-01-31 | 380.00 | 406.00 | 373.00 | 403.00 | 403.00 | 217,453 |
| 2025-01-30 | 363.00 | 375.50 | 362.50 | 367.00 | 367.00 | 224,057 |
| 2025-01-29 | 364.00 | 367.50 | 358.50 | 362.00 | 362.00 | 48,343 |
| 2025-01-28 | 364.50 | 366.00 | 361.00 | 363.00 | 363.00 | 33,924 |
| 2025-01-27 | 366.00 | 375.00 | 362.00 | 365.50 | 365.50 | 76,406 |
| 2025-01-24 | 373.00 | 378.00 | 367.50 | 368.50 | 368.50 | 92,865 |
| 2025-01-23 | 384.50 | 390.50 | 368.50 | 373.00 | 373.00 | 125,206 |
| 2025-01-22 | 386.00 | 400.00 | 380.50 | 383.50 | 383.50 | 122,088 |
| 2025-01-21 | 377.00 | 389.00 | 372.00 | 383.50 | 383.50 | 132,646 |
| 2025-01-20 | 408.50 | 410.00 | 376.50 | 376.50 | 376.50 | 350,887 |
| 2025-01-17 | 448.00 | 450.00 | 403.50 | 411.00 | 411.00 | 493,764 |
| 2025-01-16 | 594.00 | 601.00 | 585.00 | 587.00 | 587.00 | 11,464 |
| 2025-01-15 | 588.00 | 592.00 | 582.00 | 591.00 | 591.00 | 12,523 |
| 2025-01-14 | 598.00 | 605.00 | 586.00 | 586.00 | 586.00 | 10,600 |
| 2025-01-13 | 620.00 | 621.00 | 590.00 | 594.00 | 594.00 | 27,281 |
| 2025-01-10 | 618.00 | 628.00 | 609.00 | 620.00 | 620.00 | 56,674 |
| 2025-01-09 | 620.00 | 624.00 | 608.00 | 617.00 | 617.00 | 20,672 |
| 2025-01-08 | 632.00 | 632.00 | 606.00 | 620.00 | 620.00 | 30,861 |
| 2025-01-07 | 612.00 | 625.00 | 611.00 | 625.00 | 625.00 | 38,679 |
| 2025-01-03 | 615.00 | 617.00 | 603.00 | 608.00 | 608.00 | 12,354 |
| 2025-01-02 | 603.00 | 616.00 | 603.00 | 615.00 | 615.00 | 22,750 |
| 2024-12-30 | 600.00 | 602.00 | 591.00 | 601.00 | 601.00 | 25,176 |
| 2024-12-27 | 596.00 | 602.00 | 590.00 | 600.00 | 600.00 | 20,880 |
| 2024-12-23 | 600.00 | 602.00 | 585.00 | 591.00 | 591.00 | 7,616 |
| 2024-12-20 | 591.00 | 598.00 | 573.00 | 598.00 | 598.00 | 31,821 |
| 2024-12-19 | 599.00 | 600.00 | 579.00 | 594.00 | 594.00 | 19,334 |
| 2024-12-18 | 599.00 | 607.00 | 592.00 | 601.00 | 601.00 | 35,785 |
| 2024-12-17 | 603.00 | 618.00 | 594.00 | 603.00 | 603.00 | 30,326 |
| 2024-12-16 | 595.00 | 608.00 | 591.00 | 601.00 | 601.00 | 32,339 |
| 2024-12-13 | 590.00 | 597.00 | 585.00 | 593.00 | 593.00 | 18,724 |
| 2024-12-12 | 595.00 | 597.00 | 588.00 | 590.00 | 590.00 | 7,703 |
| 2024-12-11 | 583.00 | 597.00 | 581.00 | 595.00 | 595.00 | 19,621 |
| 2024-12-10 | 571.00 | 590.00 | 562.00 | 584.00 | 584.00 | 11,510 |
| 2024-12-09 | 592.00 | 597.00 | 570.00 | 573.00 | 573.00 | 10,487 |
| 2024-12-06 | 582.00 | 596.00 | 573.00 | 592.00 | 592.00 | 22,306 |
| 2024-12-05 | 585.00 | 594.00 | 572.00 | 580.00 | 580.00 | 17,689 |
| 2024-12-04 | 556.00 | 589.00 | 552.00 | 587.00 | 587.00 | 205,650 |
| 2024-12-03 | 559.00 | 566.00 | 553.00 | 556.00 | 556.00 | 13,963 |
| 2024-12-02 | 555.00 | 565.00 | 547.00 | 558.00 | 558.00 | 26,995 |
| 2024-11-29 | 547.00 | 561.00 | 547.00 | 551.00 | 551.00 | 63,043 |
| 2024-11-28 | 538.00 | 548.00 | 534.00 | 548.00 | 548.00 | 12,711 |
| 2024-11-27 | 540.00 | 542.00 | 534.00 | 538.00 | 538.00 | 7,882 |
| 2024-11-26 | 571.00 | 571.00 | 541.00 | 543.00 | 543.00 | 6,286 |
| 2024-11-25 | 565.00 | 574.00 | 559.00 | 569.00 | 569.00 | 13,511 |
| 2024-11-22 | 542.00 | 566.00 | 540.00 | 563.00 | 563.00 | 9,154 |
| 2024-11-21 | 520.00 | 543.00 | 515.00 | 543.00 | 543.00 | 38,308 |
| 2024-11-20 | 529.00 | 533.00 | 511.00 | 520.00 | 520.00 | 10,958 |
| 2024-11-19 | 514.00 | 525.00 | 498.00 | 525.00 | 525.00 | 24,340 |
| 2024-11-18 | 521.00 | 534.00 | 513.00 | 513.00 | 513.00 | 10,059 |
| 2024-11-15 | 543.00 | 553.00 | 524.00 | 524.00 | 524.00 | 11,345 |
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.