Medclair historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.690	1.760	1.640	1.760	1.760	84,839
2023-11-29	1.688	1.688	1.614	1.686	1.686	84,429
2023-11-28	1.690	1.728	1.612	1.612	1.612	68,863
2023-11-27	1.700	1.700	1.622	1.690	1.690	47,378
2023-11-24	1.618	1.788	1.586	1.700	1.700	117,704
2023-11-23	1.600	1.628	1.574	1.618	1.618	69,748
2023-11-22	1.558	1.650	1.538	1.600	1.600	107,559
2023-11-21	1.600	1.600	1.500	1.572	1.572	25,937
2023-11-20	1.574	1.628	1.548	1.600	1.600	90,880
2023-11-17	1.560	1.578	1.510	1.574	1.574	70,239
2023-11-16	1.578	1.600	1.578	1.578	1.578	51,993
2023-11-15	1.608	1.608	1.520	1.578	1.578	43,906
2023-11-14	1.544	1.598	1.520	1.560	1.560	119,798
2023-11-13	1.582	1.596	1.514	1.544	1.544	132,777
2023-11-10	1.596	1.638	1.540	1.590	1.590	72,340
2023-11-09	1.530	1.896	1.530	1.596	1.596	75,581
2023-11-08	1.632	1.632	1.530	1.608	1.608	51,313
2023-11-07	1.650	1.682	1.532	1.578	1.578	32,894
2023-11-06	1.598	1.648	1.548	1.598	1.598	75,391
2023-11-03	1.608	1.646	1.550	1.598	1.598	108,725
2023-11-02	1.592	1.690	1.554	1.608	1.608	137,697
2023-11-01	1.538	1.550	1.470	1.546	1.546	97,972
2023-10-31	1.492	1.580	1.460	1.538	1.538	115,056
2023-10-30	1.482	1.502	1.420	1.482	1.482	231,038
2023-10-27	1.510	1.510	1.424	1.482	1.482	102,982
2023-10-26	1.510	1.510	1.434	1.500	1.500	42,577
2023-10-25	1.538	1.580	1.448	1.510	1.510	50,353
2023-10-24	1.466	1.560	1.464	1.500	1.500	86,632
2023-10-23	1.550	1.580	1.402	1.470	1.470	128,714
2023-10-20	1.490	1.580	1.422	1.494	1.494	95,369
2023-10-19	1.456	1.490	1.380	1.490	1.490	212,990
2023-10-18	1.450	1.482	1.384	1.456	1.456	103,658
2023-10-17	1.432	1.508	1.372	1.446	1.446	125,784
2023-10-16	1.526	1.526	1.400	1.480	1.480	219,983
2023-10-13	1.554	1.610	1.452	1.528	1.528	104,555
2023-10-12	1.560	1.582	1.412	1.554	1.554	101,812
2023-10-11	1.536	1.648	1.500	1.594	1.594	147,163
2023-10-10	1.650	1.680	1.480	1.532	1.532	334,271
2023-10-09	1.550	1.650	1.408	1.630	1.630	207,729
2023-10-06	1.450	1.550	1.412	1.550	1.550	367,575
2023-10-05	1.478	1.550	1.420	1.494	1.494	220,128
2023-10-04	1.412	1.496	1.412	1.478	1.478	42,576
2023-10-03	1.388	1.500	1.370	1.498	1.498	396,798
2023-10-02	1.400	1.428	1.312	1.398	1.398	104,805
2023-09-29	1.280	1.408	1.280	1.400	1.400	336,406
2023-09-28	1.286	1.338	1.252	1.310	1.310	256,784
2023-09-27	1.260	1.284	1.254	1.254	1.254	84,182
2023-09-26	1.328	1.328	1.216	1.254	1.254	655,946
2023-09-25	1.254	1.346	1.200	1.346	1.346	223,841
2023-09-22	1.244	1.280	1.210	1.254	1.254	161,655
2023-09-21	1.292	1.292	1.212	1.244	1.244	170,428
2023-09-20	1.252	1.298	1.230	1.296	1.296	152,797
2023-09-19	1.270	1.322	1.250	1.264	1.264	142,872
2023-09-18	1.310	1.448	1.298	1.332	1.332	469,958
2023-09-15	1.296	1.334	1.260	1.310	1.310	61,057
2023-09-14	1.320	1.334	1.266	1.296	1.296	66,620
2023-09-13	1.264	1.348	1.250	1.320	1.320	239,860
2023-09-12	1.200	1.258	1.182	1.250	1.250	293,915
2023-09-11	1.150	1.258	1.102	1.200	1.200	221,826
2023-09-08	1.232	1.232	1.144	1.210	1.210	56,463

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.