Medclair historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.262	1.262	1.160	1.230	1.230	99,145
2023-09-06	1.180	1.264	1.140	1.222	1.222	129,383
2023-09-05	1.160	1.320	1.150	1.220	1.220	2,811,874
2023-09-04	1.146	1.160	1.102	1.160	1.160	110,442
2023-09-01	1.158	1.160	1.010	1.146	1.146	146,278
2023-08-31	1.160	1.160	1.052	1.104	1.104	84,164
2023-08-30	1.144	1.146	1.082	1.128	1.128	140,530
2023-08-29	1.130	1.182	1.106	1.154	1.154	27,476
2023-08-28	1.190	1.190	1.080	1.140	1.140	132,784
2023-08-25	1.060	1.180	1.026	1.172	1.172	89,719
2023-08-24	1.106	1.196	1.052	1.114	1.114	184,944
2023-08-23	1.116	1.200	1.004	1.200	1.200	499,240
2023-08-22	1.228	1.228	1.152	1.200	1.200	237,057
2023-08-21	1.200	1.250	1.180	1.210	1.210	70,455
2023-08-18	1.200	1.210	1.168	1.200	1.200	28,887
2023-08-17	1.170	1.212	1.162	1.212	1.212	195,617
2023-08-16	1.206	1.248	1.170	1.212	1.212	100,973
2023-08-15	1.228	1.248	1.180	1.214	1.214	47,875
2023-08-14	1.216	1.230	1.174	1.230	1.230	83,119
2023-08-11	1.248	1.248	1.172	1.226	1.226	17,426
2023-08-10	1.230	1.248	1.164	1.220	1.220	102,237
2023-08-09	1.226	1.246	1.188	1.216	1.216	43,227
2023-08-08	1.208	1.250	1.176	1.202	1.202	112,167
2023-08-07	1.200	1.266	1.200	1.208	1.208	44,349
2023-08-04	1.296	1.298	1.210	1.246	1.246	57,865
2023-08-03	1.248	1.294	1.200	1.244	1.244	216,331
2023-08-02	1.230	1.250	1.032	1.210	1.210	69,214
2023-08-01	1.196	1.268	1.152	1.228	1.228	365,714
2023-07-31	1.200	1.270	1.200	1.262	1.262	186,408
2023-07-28	1.230	1.248	1.202	1.222	1.222	67,498
2023-07-27	1.200	1.268	1.200	1.230	1.230	80,814
2023-07-26	1.284	1.286	1.210	1.228	1.228	69,141
2023-07-25	1.260	1.290	1.200	1.290	1.290	123,871
2023-07-24	1.276	1.296	1.208	1.260	1.260	169,813
2023-07-21	1.248	1.310	1.232	1.278	1.278	115,501
2023-07-20	1.320	1.388	1.230	1.248	1.248	182,544
2023-07-19	1.272	1.400	1.264	1.320	1.320	117,053
2023-07-18	1.256	1.330	1.256	1.300	1.300	48,480
2023-07-17	1.304	1.346	1.250	1.296	1.296	108,112
2023-07-14	1.380	1.466	1.300	1.346	1.346	149,663
2023-07-13	1.372	1.450	1.272	1.396	1.396	267,221
2023-07-12	1.290	1.450	1.264	1.372	1.372	193,855
2023-07-11	1.210	1.340	1.182	1.290	1.290	405,565
2023-07-10	1.224	1.230	1.168	1.220	1.220	76,369
2023-07-07	1.228	1.256	1.200	1.230	1.230	148,919
2023-07-06	1.200	1.228	1.168	1.228	1.228	316,698
2023-07-05	1.182	1.210	1.182	1.204	1.204	100,131
2023-07-04	1.168	1.186	1.150	1.180	1.180	128,959
2023-07-03	1.192	1.192	1.160	1.168	1.168	89,686
2023-06-30	1.178	1.250	1.156	1.192	1.192	241,225
2023-06-29	1.208	1.226	1.150	1.226	1.226	106,369
2023-06-28	1.180	1.220	1.152	1.184	1.184	107,389
2023-06-27	1.252	1.292	1.170	1.184	1.184	162,168
2023-06-26	1.258	1.270	1.124	1.202	1.202	71,231
2023-06-22	1.212	1.294	1.212	1.256	1.256	78,983
2023-06-21	1.182	1.204	1.166	1.198	1.198	48,746
2023-06-20	1.282	1.296	1.196	1.196	1.196	100,753
2023-06-19	1.230	1.236	1.200	1.208	1.208	49,490
2023-06-16	1.278	1.278	1.202	1.230	1.230	47,170
2023-06-15	1.250	1.300	1.188	1.230	1.230	57,678

← NewerPage 14 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.