Medclair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1.200 | 1.280 | 1.150 | 1.254 | 1.254 | 291,330 |
| 2022-12-19 | 1.306 | 1.306 | 1.240 | 1.250 | 1.250 | 309,253 |
| 2022-12-16 | 1.498 | 1.498 | 1.274 | 1.322 | 1.322 | 73,272 |
| 2022-12-15 | 1.302 | 1.444 | 1.286 | 1.348 | 1.348 | 160,942 |
| 2022-12-14 | 1.362 | 1.386 | 1.302 | 1.302 | 1.302 | 70,578 |
| 2022-12-13 | 1.260 | 1.362 | 1.260 | 1.360 | 1.360 | 59,032 |
| 2022-12-12 | 1.390 | 1.390 | 1.286 | 1.364 | 1.364 | 79,584 |
| 2022-12-09 | 1.300 | 1.394 | 1.300 | 1.394 | 1.394 | 45,635 |
| 2022-12-08 | 1.480 | 1.480 | 1.364 | 1.374 | 1.374 | 156,249 |
| 2022-12-07 | 1.526 | 1.550 | 1.420 | 1.468 | 1.468 | 159,674 |
| 2022-12-06 | 1.598 | 1.600 | 1.396 | 1.498 | 1.498 | 181,194 |
| 2022-12-05 | 1.330 | 1.470 | 1.250 | 1.390 | 1.390 | 120,711 |
| 2022-12-02 | 1.244 | 1.430 | 1.238 | 1.330 | 1.330 | 228,460 |
| 2022-12-01 | 1.268 | 1.268 | 1.204 | 1.244 | 1.244 | 77,211 |
| 2022-11-30 | 1.268 | 1.268 | 1.210 | 1.256 | 1.256 | 37,810 |
| 2022-11-29 | 1.236 | 1.280 | 1.190 | 1.268 | 1.268 | 92,370 |
| 2022-11-28 | 1.240 | 1.270 | 1.202 | 1.244 | 1.244 | 64,044 |
| 2022-11-25 | 1.248 | 1.268 | 1.216 | 1.240 | 1.240 | 103,768 |
| 2022-11-24 | 1.210 | 1.308 | 1.210 | 1.250 | 1.250 | 64,857 |
| 2022-11-23 | 1.218 | 1.278 | 1.186 | 1.244 | 1.244 | 132,142 |
| 2022-11-22 | 1.210 | 1.250 | 1.192 | 1.192 | 1.192 | 34,808 |
| 2022-11-21 | 1.210 | 1.248 | 1.178 | 1.220 | 1.220 | 54,884 |
| 2022-11-18 | 1.244 | 1.270 | 1.210 | 1.210 | 1.210 | 73,124 |
| 2022-11-17 | 1.200 | 1.238 | 1.200 | 1.200 | 1.200 | 39,644 |
| 2022-11-16 | 1.204 | 1.264 | 1.164 | 1.200 | 1.200 | 99,082 |
| 2022-11-15 | 1.258 | 1.278 | 1.218 | 1.220 | 1.220 | 81,792 |
| 2022-11-14 | 1.300 | 1.300 | 1.220 | 1.258 | 1.258 | 176,542 |
| 2022-11-11 | 1.250 | 1.300 | 1.236 | 1.300 | 1.300 | 104,952 |
| 2022-11-10 | 1.362 | 1.362 | 1.226 | 1.304 | 1.304 | 101,071 |
| 2022-11-09 | 1.260 | 1.302 | 1.220 | 1.294 | 1.294 | 75,737 |
| 2022-11-08 | 1.336 | 1.336 | 1.260 | 1.294 | 1.294 | 93,156 |
| 2022-11-07 | 1.338 | 1.398 | 1.280 | 1.306 | 1.306 | 238,151 |
| 2022-11-04 | 1.372 | 1.440 | 1.312 | 1.312 | 1.312 | 96,982 |
| 2022-11-03 | 1.400 | 1.400 | 1.102 | 1.382 | 1.382 | 632,521 |
| 2022-11-02 | 1.398 | 1.600 | 1.356 | 1.474 | 1.474 | 177,345 |
| 2022-11-01 | 1.400 | 1.446 | 1.340 | 1.398 | 1.398 | 182,333 |
| 2022-10-31 | 1.224 | 1.390 | 1.200 | 1.356 | 1.356 | 284,400 |
| 2022-10-28 | 1.240 | 1.278 | 1.198 | 1.240 | 1.240 | 142,224 |
| 2022-10-27 | 1.348 | 1.348 | 1.220 | 1.240 | 1.240 | 183,022 |
| 2022-10-26 | 1.230 | 1.350 | 1.198 | 1.278 | 1.278 | 466,104 |
| 2022-10-25 | 1.212 | 1.276 | 1.198 | 1.230 | 1.230 | 251,103 |
| 2022-10-24 | 1.270 | 1.304 | 1.184 | 1.208 | 1.208 | 295,146 |
| 2022-10-21 | 1.300 | 1.328 | 1.200 | 1.304 | 1.304 | 353,561 |
| 2022-10-20 | 1.360 | 1.392 | 1.252 | 1.300 | 1.300 | 320,513 |
| 2022-10-19 | 1.370 | 1.392 | 1.336 | 1.386 | 1.386 | 114,813 |
| 2022-10-18 | 1.428 | 1.448 | 1.360 | 1.398 | 1.398 | 86,484 |
| 2022-10-17 | 1.370 | 1.462 | 1.370 | 1.390 | 1.390 | 132,035 |
| 2022-10-14 | 1.386 | 1.400 | 1.332 | 1.370 | 1.370 | 137,780 |
| 2022-10-13 | 1.400 | 1.476 | 1.376 | 1.386 | 1.386 | 206,986 |
| 2022-10-12 | 1.390 | 1.446 | 1.390 | 1.408 | 1.408 | 88,278 |
| 2022-10-11 | 1.500 | 1.506 | 1.400 | 1.448 | 1.448 | 114,440 |
| 2022-10-10 | 1.508 | 1.546 | 1.440 | 1.506 | 1.506 | 48,291 |
| 2022-10-07 | 1.570 | 1.570 | 1.508 | 1.546 | 1.546 | 114,520 |
| 2022-10-06 | 1.684 | 1.684 | 1.550 | 1.570 | 1.570 | 39,025 |
| 2022-10-05 | 1.610 | 1.700 | 1.570 | 1.604 | 1.604 | 59,144 |
| 2022-10-04 | 1.700 | 1.816 | 1.634 | 1.650 | 1.650 | 99,028 |
| 2022-10-03 | 1.778 | 1.778 | 1.600 | 1.664 | 1.664 | 93,115 |
| 2022-09-30 | 1.442 | 1.800 | 1.382 | 1.780 | 1.780 | 149,977 |
| 2022-09-29 | 1.518 | 1.518 | 1.450 | 1.450 | 1.450 | 144,695 |
| 2022-09-28 | 1.428 | 1.520 | 1.392 | 1.500 | 1.500 | 196,929 |
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.