MedCap AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 538.00 | 553.00 | 535.00 | 547.00 | 547.00 | 14,250 |
| 2024-11-13 | 564.00 | 572.00 | 538.00 | 541.00 | 541.00 | 21,430 |
| 2024-11-12 | 570.00 | 573.00 | 559.00 | 565.00 | 565.00 | 8,269 |
| 2024-11-11 | 578.00 | 592.00 | 568.00 | 575.00 | 575.00 | 42,235 |
| 2024-11-08 | 553.00 | 579.00 | 547.00 | 577.00 | 577.00 | 12,715 |
| 2024-11-07 | 540.00 | 565.00 | 534.00 | 553.00 | 553.00 | 12,808 |
| 2024-11-06 | 554.00 | 569.00 | 540.00 | 541.00 | 541.00 | 7,900 |
| 2024-11-05 | 573.00 | 573.00 | 549.00 | 554.00 | 554.00 | 28,551 |
| 2024-11-04 | 546.00 | 581.00 | 542.00 | 574.00 | 574.00 | 20,418 |
| 2024-11-01 | 540.00 | 558.00 | 540.00 | 555.00 | 555.00 | 8,838 |
| 2024-10-31 | 553.00 | 553.00 | 528.00 | 543.00 | 543.00 | 10,426 |
| 2024-10-30 | 552.00 | 566.00 | 545.00 | 553.00 | 553.00 | 31,360 |
| 2024-10-29 | 554.00 | 562.00 | 543.00 | 546.00 | 546.00 | 35,117 |
| 2024-10-28 | 534.00 | 568.00 | 534.00 | 552.00 | 552.00 | 41,288 |
| 2024-10-25 | 507.00 | 543.00 | 488.00 | 532.00 | 532.00 | 29,147 |
| 2024-10-24 | 513.00 | 514.00 | 494.00 | 497.00 | 497.00 | 11,752 |
| 2024-10-23 | 528.00 | 528.00 | 510.00 | 513.00 | 513.00 | 7,968 |
| 2024-10-22 | 533.00 | 542.00 | 526.00 | 530.00 | 530.00 | 18,205 |
| 2024-10-21 | 539.00 | 546.00 | 530.00 | 533.00 | 533.00 | 7,900 |
| 2024-10-18 | 518.00 | 539.00 | 512.00 | 538.00 | 538.00 | 12,177 |
| 2024-10-17 | 507.00 | 521.00 | 507.00 | 519.00 | 519.00 | 8,103 |
| 2024-10-16 | 500.00 | 512.00 | 500.00 | 509.00 | 509.00 | 4,628 |
| 2024-10-15 | 504.00 | 519.00 | 499.00 | 504.00 | 504.00 | 14,489 |
| 2024-10-14 | 478.00 | 507.00 | 476.50 | 503.00 | 503.00 | 12,164 |
| 2024-10-11 | 476.00 | 481.50 | 476.00 | 480.50 | 480.50 | 4,749 |
| 2024-10-10 | 481.50 | 481.50 | 473.00 | 476.00 | 476.00 | 8,382 |
| 2024-10-09 | 474.00 | 485.00 | 474.00 | 481.50 | 481.50 | 4,279 |
| 2024-10-08 | 478.00 | 487.50 | 471.50 | 483.50 | 483.50 | 4,375 |
| 2024-10-07 | 485.50 | 488.50 | 478.50 | 480.50 | 480.50 | 3,964 |
| 2024-10-04 | 486.00 | 491.50 | 480.00 | 485.50 | 485.50 | 6,987 |
| 2024-10-03 | 480.50 | 494.00 | 477.50 | 486.00 | 486.00 | 9,775 |
| 2024-10-02 | 496.00 | 503.00 | 486.50 | 487.50 | 487.50 | 4,729 |
| 2024-10-01 | 505.00 | 516.00 | 494.00 | 496.00 | 496.00 | 13,062 |
| 2024-09-30 | 499.50 | 508.00 | 498.50 | 505.00 | 505.00 | 7,703 |
| 2024-09-27 | 504.00 | 506.00 | 497.00 | 504.00 | 504.00 | 6,271 |
| 2024-09-26 | 496.50 | 504.00 | 491.00 | 504.00 | 504.00 | 8,596 |
| 2024-09-25 | 483.50 | 502.00 | 483.50 | 497.00 | 497.00 | 10,036 |
| 2024-09-24 | 493.00 | 500.00 | 482.50 | 483.50 | 483.50 | 7,470 |
| 2024-09-23 | 491.50 | 497.50 | 487.00 | 493.00 | 493.00 | 4,376 |
| 2024-09-20 | 493.50 | 496.50 | 482.50 | 492.00 | 492.00 | 11,557 |
| 2024-09-19 | 480.50 | 497.00 | 480.50 | 493.00 | 493.00 | 6,739 |
| 2024-09-18 | 492.50 | 492.50 | 477.50 | 480.50 | 480.50 | 6,731 |
| 2024-09-17 | 505.00 | 507.00 | 488.00 | 493.50 | 493.50 | 11,597 |
| 2024-09-16 | 499.00 | 512.00 | 497.50 | 508.00 | 508.00 | 6,888 |
| 2024-09-13 | 498.00 | 506.00 | 492.00 | 501.00 | 501.00 | 106,943 |
| 2024-09-12 | 496.00 | 503.00 | 494.00 | 494.50 | 494.50 | 6,104 |
| 2024-09-11 | 511.00 | 512.00 | 489.00 | 489.00 | 489.00 | 10,201 |
| 2024-09-10 | 500.00 | 512.00 | 499.50 | 511.00 | 511.00 | 6,675 |
| 2024-09-09 | 481.50 | 506.00 | 481.50 | 500.00 | 500.00 | 7,113 |
| 2024-09-06 | 494.50 | 494.50 | 480.00 | 482.50 | 482.50 | 15,684 |
| 2024-09-05 | 507.00 | 510.00 | 492.00 | 495.00 | 495.00 | 6,371 |
| 2024-09-04 | 500.00 | 511.00 | 496.00 | 507.00 | 507.00 | 11,238 |
| 2024-09-03 | 514.00 | 520.00 | 500.00 | 504.00 | 504.00 | 19,676 |
| 2024-09-02 | 522.00 | 522.00 | 511.00 | 514.00 | 514.00 | 11,483 |
| 2024-08-30 | 536.00 | 542.00 | 522.00 | 522.00 | 522.00 | 17,970 |
| 2024-08-29 | 537.00 | 539.00 | 530.00 | 538.00 | 538.00 | 3,710 |
| 2024-08-28 | 535.00 | 537.00 | 525.00 | 537.00 | 537.00 | 7,273 |
| 2024-08-27 | 541.00 | 543.00 | 531.00 | 535.00 | 535.00 | 3,630 |
| 2024-08-26 | 543.00 | 549.00 | 527.00 | 541.00 | 541.00 | 9,587 |
| 2024-08-23 | 537.00 | 550.00 | 537.00 | 543.00 | 543.00 | 9,475 |
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.