Medclair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.442 | 1.470 | 1.402 | 1.470 | 1.470 | 170,116 |
| 2024-02-26 | 1.454 | 1.468 | 1.400 | 1.454 | 1.454 | 49,652 |
| 2024-02-23 | 1.444 | 1.474 | 1.400 | 1.474 | 1.474 | 192,707 |
| 2024-02-22 | 1.472 | 1.478 | 1.430 | 1.440 | 1.440 | 84,229 |
| 2024-02-21 | 1.474 | 1.526 | 1.446 | 1.504 | 1.504 | 62,191 |
| 2024-02-20 | 1.428 | 1.474 | 1.420 | 1.474 | 1.474 | 31,764 |
| 2024-02-19 | 1.498 | 1.500 | 1.432 | 1.492 | 1.492 | 85,409 |
| 2024-02-16 | 1.428 | 1.546 | 1.422 | 1.512 | 1.512 | 60,267 |
| 2024-02-15 | 1.444 | 1.486 | 1.428 | 1.472 | 1.472 | 79,669 |
| 2024-02-14 | 1.458 | 1.460 | 1.412 | 1.446 | 1.446 | 29,845 |
| 2024-02-13 | 1.430 | 1.466 | 1.410 | 1.440 | 1.440 | 90,305 |
| 2024-02-12 | 1.488 | 1.488 | 1.420 | 1.426 | 1.426 | 95,076 |
| 2024-02-09 | 1.470 | 1.480 | 1.412 | 1.480 | 1.480 | 138,230 |
| 2024-02-08 | 1.486 | 1.486 | 1.428 | 1.476 | 1.476 | 137,106 |
| 2024-02-07 | 1.496 | 1.496 | 1.444 | 1.486 | 1.486 | 116,320 |
| 2024-02-06 | 1.466 | 1.498 | 1.446 | 1.496 | 1.496 | 55,961 |
| 2024-02-05 | 1.548 | 1.548 | 1.422 | 1.466 | 1.466 | 153,887 |
| 2024-02-02 | 1.568 | 1.598 | 1.472 | 1.548 | 1.548 | 70,547 |
| 2024-02-01 | 1.568 | 1.588 | 1.520 | 1.568 | 1.568 | 67,971 |
| 2024-01-31 | 1.600 | 1.612 | 1.526 | 1.568 | 1.568 | 41,708 |
| 2024-01-30 | 1.638 | 1.646 | 1.560 | 1.600 | 1.600 | 139,248 |
| 2024-01-29 | 1.530 | 1.618 | 1.500 | 1.608 | 1.608 | 350,178 |
| 2024-01-26 | 1.450 | 1.680 | 1.422 | 1.522 | 1.522 | 162,743 |
| 2024-01-25 | 1.442 | 1.494 | 1.390 | 1.430 | 1.430 | 276,867 |
| 2024-01-24 | 1.450 | 1.450 | 1.400 | 1.442 | 1.442 | 37,036 |
| 2024-01-23 | 1.490 | 1.500 | 1.410 | 1.496 | 1.496 | 133,591 |
| 2024-01-22 | 1.462 | 1.498 | 1.412 | 1.490 | 1.490 | 128,187 |
| 2024-01-19 | 1.468 | 1.500 | 1.420 | 1.500 | 1.500 | 41,409 |
| 2024-01-18 | 1.490 | 1.492 | 1.422 | 1.468 | 1.468 | 101,209 |
| 2024-01-17 | 1.498 | 1.538 | 1.460 | 1.490 | 1.490 | 67,852 |
| 2024-01-16 | 1.470 | 1.506 | 1.430 | 1.498 | 1.498 | 98,312 |
| 2024-01-15 | 1.494 | 1.526 | 1.410 | 1.474 | 1.474 | 186,349 |
| 2024-01-12 | 1.512 | 1.538 | 1.462 | 1.518 | 1.518 | 108,559 |
| 2024-01-11 | 1.568 | 1.568 | 1.460 | 1.512 | 1.512 | 116,347 |
| 2024-01-10 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 224,129 |
| 2024-01-09 | 1.540 | 1.582 | 1.500 | 1.550 | 1.550 | 121,601 |
| 2024-01-08 | 1.634 | 1.660 | 1.550 | 1.584 | 1.584 | 117,785 |
| 2024-01-05 | 1.670 | 1.674 | 1.606 | 1.634 | 1.634 | 32,260 |
| 2024-01-04 | 1.650 | 1.670 | 1.620 | 1.660 | 1.660 | 12,592 |
| 2024-01-03 | 1.650 | 1.676 | 1.572 | 1.650 | 1.650 | 136,591 |
| 2024-01-02 | 1.680 | 1.700 | 1.630 | 1.676 | 1.676 | 51,579 |
| 2023-12-29 | 1.662 | 1.678 | 1.602 | 1.678 | 1.678 | 113,214 |
| 2023-12-28 | 1.730 | 1.736 | 1.620 | 1.666 | 1.666 | 166,181 |
| 2023-12-27 | 1.700 | 1.746 | 1.638 | 1.700 | 1.700 | 434,206 |
| 2023-12-22 | 1.628 | 1.698 | 1.576 | 1.690 | 1.690 | 121,700 |
| 2023-12-21 | 1.598 | 1.638 | 1.540 | 1.628 | 1.628 | 53,108 |
| 2023-12-20 | 1.574 | 1.602 | 1.540 | 1.600 | 1.600 | 442,043 |
| 2023-12-19 | 1.656 | 1.656 | 1.572 | 1.602 | 1.602 | 95,731 |
| 2023-12-18 | 1.624 | 1.738 | 1.566 | 1.626 | 1.626 | 47,735 |
| 2023-12-15 | 1.624 | 1.624 | 1.540 | 1.624 | 1.624 | 81,474 |
| 2023-12-14 | 1.606 | 1.624 | 1.560 | 1.616 | 1.616 | 72,817 |
| 2023-12-13 | 1.610 | 1.646 | 1.520 | 1.606 | 1.606 | 169,394 |
| 2023-12-12 | 1.588 | 1.728 | 1.588 | 1.610 | 1.610 | 180,633 |
| 2023-12-11 | 1.562 | 1.590 | 1.530 | 1.578 | 1.578 | 34,650 |
| 2023-12-08 | 1.672 | 1.672 | 1.540 | 1.628 | 1.628 | 174,321 |
| 2023-12-07 | 1.550 | 1.662 | 1.550 | 1.638 | 1.638 | 32,277 |
| 2023-12-06 | 1.626 | 1.642 | 1.532 | 1.626 | 1.626 | 235,090 |
| 2023-12-05 | 1.650 | 1.728 | 1.600 | 1.626 | 1.626 | 157,414 |
| 2023-12-04 | 1.748 | 1.748 | 1.600 | 1.638 | 1.638 | 97,269 |
| 2023-12-01 | 1.750 | 1.750 | 1.612 | 1.734 | 1.734 | 97,067 |
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.