Medclair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1.250 | 1.300 | 1.188 | 1.230 | 1.230 | 57,678 |
| 2023-06-14 | 1.220 | 1.220 | 1.172 | 1.220 | 1.220 | 53,116 |
| 2023-06-13 | 1.208 | 1.230 | 1.184 | 1.230 | 1.230 | 85,414 |
| 2023-06-12 | 1.180 | 1.236 | 1.152 | 1.208 | 1.208 | 74,095 |
| 2023-06-09 | 1.210 | 1.218 | 1.180 | 1.180 | 1.180 | 70,369 |
| 2023-06-08 | 1.210 | 1.246 | 1.200 | 1.212 | 1.212 | 91,438 |
| 2023-06-07 | 1.226 | 1.230 | 1.180 | 1.210 | 1.210 | 105,723 |
| 2023-06-05 | 1.180 | 1.248 | 1.110 | 1.238 | 1.238 | 236,181 |
| 2023-06-02 | 1.250 | 1.276 | 1.204 | 1.220 | 1.220 | 142,561 |
| 2023-06-01 | 1.202 | 1.300 | 1.202 | 1.232 | 1.232 | 286,073 |
| 2023-05-31 | 1.220 | 1.248 | 1.202 | 1.202 | 1.202 | 73,963 |
| 2023-05-30 | 1.212 | 1.248 | 1.200 | 1.220 | 1.220 | 132,041 |
| 2023-05-29 | 1.280 | 1.298 | 1.200 | 1.228 | 1.228 | 142,930 |
| 2023-05-26 | 1.296 | 1.304 | 1.230 | 1.304 | 1.304 | 74,589 |
| 2023-05-25 | 1.332 | 1.334 | 1.220 | 1.308 | 1.308 | 37,166 |
| 2023-05-24 | 1.278 | 1.284 | 1.202 | 1.240 | 1.240 | 80,126 |
| 2023-05-23 | 1.250 | 1.290 | 1.236 | 1.282 | 1.282 | 68,119 |
| 2023-05-22 | 1.302 | 1.346 | 1.232 | 1.262 | 1.262 | 180,757 |
| 2023-05-19 | 1.266 | 1.374 | 1.266 | 1.294 | 1.294 | 76,132 |
| 2023-05-17 | 1.378 | 1.450 | 1.312 | 1.390 | 1.390 | 31,071 |
| 2023-05-16 | 1.402 | 1.428 | 1.300 | 1.378 | 1.378 | 143,162 |
| 2023-05-15 | 1.538 | 1.538 | 1.410 | 1.470 | 1.470 | 124,792 |
| 2023-05-12 | 1.548 | 1.548 | 1.412 | 1.538 | 1.538 | 312,614 |
| 2023-05-11 | 1.560 | 1.560 | 1.502 | 1.524 | 1.524 | 129,143 |
| 2023-05-10 | 1.638 | 1.734 | 1.406 | 1.554 | 1.554 | 282,610 |
| 2023-05-09 | 1.744 | 1.758 | 1.604 | 1.734 | 1.734 | 210,138 |
| 2023-05-08 | 1.760 | 1.880 | 1.700 | 1.744 | 1.744 | 215,548 |
| 2023-05-05 | 1.724 | 1.760 | 1.662 | 1.760 | 1.760 | 44,697 |
| 2023-05-04 | 1.720 | 1.750 | 1.630 | 1.726 | 1.726 | 126,451 |
| 2023-05-03 | 1.700 | 1.738 | 1.630 | 1.728 | 1.728 | 93,331 |
| 2023-05-02 | 1.650 | 1.790 | 1.600 | 1.708 | 1.708 | 350,741 |
| 2023-04-28 | 1.446 | 1.650 | 1.446 | 1.650 | 1.650 | 310,384 |
| 2023-04-27 | 1.370 | 1.480 | 1.370 | 1.428 | 1.428 | 91,102 |
| 2023-04-26 | 1.364 | 1.370 | 1.340 | 1.370 | 1.370 | 77,770 |
| 2023-04-25 | 1.298 | 1.340 | 1.280 | 1.340 | 1.340 | 134,095 |
| 2023-04-24 | 1.352 | 1.352 | 1.296 | 1.330 | 1.330 | 9,494 |
| 2023-04-21 | 1.290 | 1.378 | 1.290 | 1.366 | 1.366 | 252,293 |
| 2023-04-20 | 1.280 | 1.298 | 1.250 | 1.290 | 1.290 | 31,033 |
| 2023-04-19 | 1.248 | 1.252 | 1.210 | 1.250 | 1.250 | 77,482 |
| 2023-04-18 | 1.260 | 1.260 | 1.202 | 1.236 | 1.236 | 32,597 |
| 2023-04-17 | 1.308 | 1.330 | 1.228 | 1.232 | 1.232 | 34,280 |
| 2023-04-14 | 1.312 | 1.312 | 1.222 | 1.280 | 1.280 | 29,721 |
| 2023-04-13 | 1.210 | 1.260 | 1.210 | 1.250 | 1.250 | 48,811 |
| 2023-04-12 | 1.246 | 1.252 | 1.150 | 1.200 | 1.200 | 129,337 |
| 2023-04-11 | 1.268 | 1.270 | 1.220 | 1.252 | 1.252 | 59,178 |
| 2023-04-06 | 1.266 | 1.270 | 1.266 | 1.268 | 1.268 | 29,320 |
| 2023-04-05 | 1.266 | 1.270 | 1.200 | 1.270 | 1.270 | 80,302 |
| 2023-04-04 | 1.264 | 1.266 | 1.220 | 1.230 | 1.230 | 132,596 |
| 2023-04-03 | 1.268 | 1.268 | 1.200 | 1.236 | 1.236 | 146,692 |
| 2023-03-31 | 1.278 | 1.302 | 1.250 | 1.268 | 1.268 | 131,527 |
| 2023-03-30 | 1.286 | 1.330 | 1.210 | 1.278 | 1.278 | 192,102 |
| 2023-03-29 | 1.228 | 1.288 | 1.192 | 1.286 | 1.286 | 47,431 |
| 2023-03-28 | 1.200 | 1.238 | 1.186 | 1.230 | 1.230 | 52,309 |
| 2023-03-27 | 1.238 | 1.294 | 1.194 | 1.230 | 1.230 | 56,700 |
| 2023-03-24 | 1.232 | 1.240 | 1.200 | 1.238 | 1.238 | 44,497 |
| 2023-03-23 | 1.216 | 1.278 | 1.200 | 1.248 | 1.248 | 17,118 |
| 2023-03-22 | 1.200 | 1.288 | 1.130 | 1.288 | 1.288 | 77,295 |
| 2023-03-21 | 1.190 | 1.248 | 1.190 | 1.200 | 1.200 | 35,548 |
| 2023-03-20 | 1.204 | 1.224 | 1.190 | 1.190 | 1.190 | 90,383 |
| 2023-03-17 | 1.228 | 1.290 | 1.226 | 1.226 | 1.226 | 33,928 |
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.