Medclair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1.190 | 1.300 | 1.130 | 1.165 | 1.165 | 163,537 |
| 2024-05-24 | 1.170 | 1.200 | 1.140 | 1.150 | 1.150 | 133,336 |
| 2024-05-23 | 1.175 | 1.180 | 1.130 | 1.170 | 1.170 | 75,920 |
| 2024-05-22 | 1.110 | 1.180 | 1.090 | 1.175 | 1.175 | 229,059 |
| 2024-05-21 | 1.160 | 1.160 | 1.110 | 1.145 | 1.145 | 87,766 |
| 2024-05-20 | 1.190 | 1.190 | 1.135 | 1.160 | 1.160 | 32,254 |
| 2024-05-17 | 1.170 | 1.170 | 1.120 | 1.160 | 1.160 | 261,308 |
| 2024-05-16 | 1.190 | 1.190 | 1.150 | 1.175 | 1.175 | 49,159 |
| 2024-05-15 | 1.150 | 1.195 | 1.150 | 1.195 | 1.195 | 114,786 |
| 2024-05-14 | 1.215 | 1.250 | 1.150 | 1.210 | 1.210 | 138,206 |
| 2024-05-13 | 1.205 | 1.205 | 1.160 | 1.185 | 1.185 | 64,980 |
| 2024-05-10 | 1.150 | 1.215 | 1.150 | 1.210 | 1.210 | 52,215 |
| 2024-05-08 | 1.150 | 1.170 | 1.135 | 1.150 | 1.150 | 15,472 |
| 2024-05-07 | 1.200 | 1.210 | 1.100 | 1.180 | 1.180 | 30,358 |
| 2024-05-06 | 1.195 | 1.210 | 1.175 | 1.200 | 1.200 | 100,954 |
| 2024-05-03 | 1.255 | 1.255 | 1.180 | 1.200 | 1.200 | 166,198 |
| 2024-05-02 | 1.230 | 1.260 | 1.210 | 1.255 | 1.255 | 29,886 |
| 2024-04-30 | 1.250 | 1.250 | 1.185 | 1.230 | 1.230 | 51,361 |
| 2024-04-29 | 1.240 | 1.280 | 1.200 | 1.250 | 1.250 | 28,013 |
| 2024-04-26 | 1.295 | 1.295 | 1.210 | 1.240 | 1.240 | 101,594 |
| 2024-04-25 | 1.230 | 1.295 | 1.205 | 1.295 | 1.295 | 68,753 |
| 2024-04-24 | 1.205 | 1.270 | 1.170 | 1.230 | 1.230 | 136,115 |
| 2024-04-23 | 1.180 | 1.240 | 1.180 | 1.205 | 1.205 | 93,549 |
| 2024-04-22 | 1.220 | 1.290 | 1.205 | 1.215 | 1.215 | 106,627 |
| 2024-04-19 | 1.225 | 1.350 | 1.195 | 1.220 | 1.220 | 202,278 |
| 2024-04-18 | 1.185 | 1.205 | 1.130 | 1.195 | 1.195 | 361,764 |
| 2024-04-17 | 1.215 | 1.215 | 1.185 | 1.185 | 1.185 | 42,752 |
| 2024-04-16 | 1.225 | 1.235 | 1.200 | 1.230 | 1.230 | 119,729 |
| 2024-04-15 | 1.260 | 1.290 | 1.230 | 1.240 | 1.240 | 61,835 |
| 2024-04-12 | 1.260 | 1.310 | 1.260 | 1.295 | 1.295 | 72,121 |
| 2024-04-11 | 1.260 | 1.260 | 1.235 | 1.260 | 1.260 | 122,652 |
| 2024-04-10 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 36,041 |
| 2024-04-09 | 1.295 | 1.320 | 1.235 | 1.280 | 1.280 | 103,809 |
| 2024-04-08 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 41,002 |
| 2024-04-05 | 1.215 | 1.230 | 1.175 | 1.225 | 1.225 | 160,281 |
| 2024-04-04 | 1.275 | 1.345 | 1.230 | 1.265 | 1.265 | 46,976 |
| 2024-04-03 | 1.270 | 1.300 | 1.235 | 1.275 | 1.275 | 43,711 |
| 2024-04-02 | 1.270 | 1.270 | 1.220 | 1.270 | 1.270 | 85,723 |
| 2024-03-28 | 1.260 | 1.284 | 1.240 | 1.270 | 1.270 | 12,915 |
| 2024-03-27 | 1.290 | 1.294 | 1.252 | 1.280 | 1.280 | 33,022 |
| 2024-03-26 | 1.300 | 1.300 | 1.260 | 1.294 | 1.294 | 90,060 |
| 2024-03-25 | 1.302 | 1.302 | 1.252 | 1.298 | 1.298 | 80,579 |
| 2024-03-22 | 1.288 | 1.302 | 1.262 | 1.302 | 1.302 | 37,071 |
| 2024-03-21 | 1.270 | 1.290 | 1.260 | 1.290 | 1.290 | 63,949 |
| 2024-03-20 | 1.338 | 1.338 | 1.270 | 1.300 | 1.300 | 39,309 |
| 2024-03-19 | 1.356 | 1.356 | 1.272 | 1.340 | 1.340 | 33,828 |
| 2024-03-18 | 1.330 | 1.378 | 1.320 | 1.356 | 1.356 | 65,717 |
| 2024-03-15 | 1.252 | 1.320 | 1.250 | 1.320 | 1.320 | 96,031 |
| 2024-03-14 | 1.310 | 1.310 | 1.284 | 1.308 | 1.308 | 79,782 |
| 2024-03-13 | 1.276 | 1.430 | 1.258 | 1.310 | 1.310 | 162,780 |
| 2024-03-12 | 1.322 | 1.350 | 1.264 | 1.300 | 1.300 | 103,200 |
| 2024-03-11 | 1.300 | 1.388 | 1.300 | 1.320 | 1.320 | 118,038 |
| 2024-03-08 | 1.316 | 1.316 | 1.250 | 1.300 | 1.300 | 123,510 |
| 2024-03-07 | 1.302 | 1.378 | 1.290 | 1.316 | 1.316 | 167,087 |
| 2024-03-06 | 1.282 | 1.380 | 1.276 | 1.380 | 1.380 | 159,969 |
| 2024-03-05 | 1.360 | 1.378 | 1.272 | 1.358 | 1.358 | 179,001 |
| 2024-03-04 | 1.388 | 1.388 | 1.262 | 1.360 | 1.360 | 901,275 |
| 2024-03-01 | 1.370 | 1.396 | 1.320 | 1.388 | 1.388 | 344,131 |
| 2024-02-29 | 1.430 | 1.532 | 1.376 | 1.420 | 1.420 | 127,092 |
| 2024-02-28 | 1.468 | 1.468 | 1.300 | 1.430 | 1.430 | 402,910 |
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.