Medclair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.800 | 1.800 | 1.710 | 1.750 | 1.750 | 250,756 |
| 2024-08-20 | 1.855 | 1.855 | 1.705 | 1.780 | 1.780 | 358,732 |
| 2024-08-19 | 1.850 | 1.910 | 1.750 | 1.855 | 1.855 | 477,688 |
| 2024-08-16 | 1.850 | 1.900 | 1.730 | 1.840 | 1.840 | 717,894 |
| 2024-08-15 | 1.945 | 2.060 | 1.750 | 1.840 | 1.840 | 1,139,677 |
| 2024-08-14 | 1.885 | 1.970 | 1.680 | 1.960 | 1.960 | 1,924,010 |
| 2024-08-13 | 2.150 | 2.150 | 1.800 | 1.895 | 1.895 | 2,250,241 |
| 2024-08-12 | 2.450 | 2.590 | 2.050 | 2.240 | 2.240 | 4,888,171 |
| 2024-08-09 | 2.330 | 2.420 | 1.850 | 2.240 | 2.240 | 4,984,791 |
| 2024-08-08 | 1.920 | 2.150 | 1.830 | 2.070 | 2.070 | 2,678,307 |
| 2024-08-07 | 1.790 | 1.945 | 1.775 | 1.880 | 1.880 | 1,285,232 |
| 2024-08-06 | 1.570 | 1.850 | 1.445 | 1.790 | 1.790 | 870,273 |
| 2024-08-05 | 1.650 | 1.655 | 1.445 | 1.570 | 1.570 | 703,232 |
| 2024-08-02 | 1.450 | 1.700 | 1.445 | 1.675 | 1.675 | 1,218,510 |
| 2024-08-01 | 1.450 | 1.455 | 1.355 | 1.450 | 1.450 | 16,056 |
| 2024-07-31 | 1.400 | 1.455 | 1.365 | 1.455 | 1.455 | 63,018 |
| 2024-07-30 | 1.455 | 1.455 | 1.365 | 1.450 | 1.450 | 7,826 |
| 2024-07-29 | 1.450 | 1.455 | 1.425 | 1.450 | 1.450 | 17,232 |
| 2024-07-26 | 1.400 | 1.480 | 1.380 | 1.425 | 1.425 | 33,337 |
| 2024-07-25 | 1.360 | 1.395 | 1.320 | 1.395 | 1.395 | 57,650 |
| 2024-07-24 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 34,751 |
| 2024-07-23 | 1.400 | 1.450 | 1.350 | 1.350 | 1.350 | 201,360 |
| 2024-07-22 | 1.330 | 1.440 | 1.330 | 1.395 | 1.395 | 29,454 |
| 2024-07-19 | 1.455 | 1.465 | 1.335 | 1.440 | 1.440 | 82,612 |
| 2024-07-18 | 1.430 | 1.480 | 1.430 | 1.455 | 1.455 | 121,537 |
| 2024-07-17 | 1.425 | 1.430 | 1.375 | 1.430 | 1.430 | 112,702 |
| 2024-07-16 | 1.430 | 1.480 | 1.395 | 1.430 | 1.430 | 152,005 |
| 2024-07-15 | 1.380 | 1.425 | 1.335 | 1.425 | 1.425 | 95,638 |
| 2024-07-12 | 1.400 | 1.465 | 1.355 | 1.380 | 1.380 | 61,854 |
| 2024-07-11 | 1.445 | 1.445 | 1.340 | 1.405 | 1.405 | 59,525 |
| 2024-07-10 | 1.280 | 1.400 | 1.270 | 1.400 | 1.400 | 73,279 |
| 2024-07-09 | 1.330 | 1.400 | 1.280 | 1.400 | 1.400 | 130,048 |
| 2024-07-08 | 1.265 | 1.345 | 1.245 | 1.305 | 1.305 | 150,693 |
| 2024-07-05 | 1.175 | 1.300 | 1.135 | 1.300 | 1.300 | 1,130,078 |
| 2024-07-04 | 1.120 | 1.200 | 1.120 | 1.175 | 1.175 | 101,575 |
| 2024-07-03 | 1.150 | 1.180 | 1.135 | 1.170 | 1.170 | 73,921 |
| 2024-07-02 | 1.185 | 1.185 | 1.110 | 1.170 | 1.170 | 92,876 |
| 2024-07-01 | 1.125 | 1.180 | 1.100 | 1.150 | 1.150 | 123,509 |
| 2024-06-28 | 1.095 | 1.155 | 1.090 | 1.125 | 1.125 | 32,637 |
| 2024-06-27 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 9,847 |
| 2024-06-26 | 1.175 | 1.190 | 1.150 | 1.170 | 1.170 | 19,272 |
| 2024-06-25 | 1.200 | 1.200 | 1.150 | 1.170 | 1.170 | 21,789 |
| 2024-06-24 | 1.175 | 1.200 | 1.145 | 1.200 | 1.200 | 118,489 |
| 2024-06-20 | 1.190 | 1.200 | 1.145 | 1.175 | 1.175 | 153,620 |
| 2024-06-19 | 1.085 | 1.115 | 1.060 | 1.110 | 1.110 | 41,652 |
| 2024-06-18 | 1.080 | 1.085 | 1.065 | 1.085 | 1.085 | 68,239 |
| 2024-06-17 | 1.070 | 1.140 | 1.045 | 1.090 | 1.090 | 140,325 |
| 2024-06-14 | 1.120 | 1.140 | 1.080 | 1.105 | 1.105 | 70,508 |
| 2024-06-13 | 1.170 | 1.185 | 1.120 | 1.125 | 1.125 | 32,517 |
| 2024-06-12 | 1.130 | 1.180 | 1.090 | 1.165 | 1.165 | 198,680 |
| 2024-06-11 | 1.125 | 1.150 | 1.065 | 1.125 | 1.125 | 56,927 |
| 2024-06-10 | 1.080 | 1.120 | 1.045 | 1.100 | 1.100 | 118,839 |
| 2024-06-07 | 1.100 | 1.115 | 1.050 | 1.080 | 1.080 | 136,065 |
| 2024-06-05 | 1.105 | 1.115 | 1.085 | 1.105 | 1.105 | 66,874 |
| 2024-06-04 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 142,549 |
| 2024-06-03 | 1.140 | 1.150 | 1.045 | 1.100 | 1.100 | 177,071 |
| 2024-05-31 | 1.100 | 1.150 | 1.060 | 1.140 | 1.140 | 201,321 |
| 2024-05-30 | 1.150 | 1.165 | 1.100 | 1.140 | 1.140 | 36,987 |
| 2024-05-29 | 1.130 | 1.160 | 1.120 | 1.150 | 1.150 | 60,771 |
| 2024-05-28 | 1.135 | 1.180 | 1.120 | 1.175 | 1.175 | 157,543 |
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.