Medclair historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.480	1.500	1.410	1.430	1.430	472,662
2022-09-26	1.590	1.618	1.466	1.480	1.480	141,755
2022-09-23	1.716	1.716	1.556	1.590	1.590	369,799
2022-09-22	1.830	1.830	1.590	1.688	1.688	408,983
2022-09-21	1.752	1.838	1.726	1.830	1.830	86,439
2022-09-20	1.780	1.800	1.722	1.752	1.752	71,539
2022-09-19	1.798	1.798	1.746	1.784	1.784	110,839
2022-09-16	1.770	1.798	1.720	1.798	1.798	80,685
2022-09-15	1.848	1.848	1.750	1.770	1.770	103,554
2022-09-14	1.770	1.804	1.770	1.804	1.804	113,574
2022-09-13	1.802	1.860	1.730	1.806	1.806	228,320
2022-09-12	1.950	1.950	1.800	1.870	1.870	146,288
2022-09-09	1.812	2.095	1.810	1.848	1.848	170,667
2022-09-08	1.778	1.838	1.730	1.812	1.812	294,592
2022-09-07	1.852	1.888	1.762	1.810	1.810	131,268
2022-09-06	1.820	1.878	1.800	1.834	1.834	98,862
2022-09-05	1.942	1.942	1.752	1.850	1.850	191,064
2022-09-02	1.950	1.950	1.874	1.942	1.942	68,742
2022-09-01	1.900	1.990	1.900	1.920	1.920	161,865
2022-08-31	1.924	1.938	1.852	1.888	1.888	90,954
2022-08-30	1.940	2.030	1.892	1.900	1.900	223,128
2022-08-29	1.998	2.000	1.850	1.940	1.940	187,269
2022-08-26	1.998	2.000	1.908	1.998	1.998	219,316
2022-08-25	1.856	1.998	1.812	1.998	1.998	300,001
2022-08-24	1.862	1.872	1.800	1.856	1.856	166,026
2022-08-23	1.830	1.892	1.800	1.864	1.864	116,438
2022-08-22	1.930	1.930	1.810	1.830	1.830	182,721
2022-08-19	1.900	1.930	1.820	1.930	1.930	194,207
2022-08-18	1.998	1.998	1.850	1.886	1.886	936,319
2022-08-17	1.980	2.085	1.900	1.998	1.998	260,883
2022-08-16	1.980	2.060	1.912	1.980	1.980	169,903
2022-08-15	2.040	2.095	1.920	2.015	2.015	253,514
2022-08-12	2.090	2.150	2.010	2.040	2.040	152,174
2022-08-11	2.155	2.350	2.015	2.090	2.090	464,351
2022-08-10	2.120	2.300	1.820	1.980	1.980	1,072,851
2022-08-09	2.035	2.135	2.000	2.120	2.120	111,455
2022-08-08	2.050	2.140	2.040	2.040	2.040	136,665
2022-08-05	2.050	2.065	1.980	2.050	2.050	63,568
2022-08-04	2.010	2.050	1.934	2.050	2.050	44,570
2022-08-03	1.998	2.035	1.934	2.015	2.015	162,675
2022-08-02	2.000	2.085	1.930	1.998	1.998	793,430
2022-08-01	2.185	2.280	2.000	2.100	2.100	493,570
2022-07-29	2.010	2.300	2.000	2.185	2.185	489,319
2022-07-28	2.000	2.040	1.864	2.010	2.010	192,430
2022-07-27	2.220	2.290	1.900	1.980	1.980	1,518,159
2022-07-26	2.155	2.285	2.115	2.220	2.220	48,159
2022-07-25	2.025	2.300	2.010	2.210	2.210	314,030
2022-07-22	1.846	2.030	1.846	1.998	1.998	173,680
2022-07-21	2.060	2.060	1.900	1.922	1.922	223,548
2022-07-20	1.926	2.090	1.880	2.060	2.060	180,830
2022-07-19	1.970	1.970	1.870	1.898	1.898	514,397
2022-07-18	2.020	2.095	1.818	2.030	2.030	864,929
2022-07-15	1.982	2.050	1.970	2.020	2.020	144,304
2022-07-14	2.065	2.190	1.970	2.060	2.060	437,602
2022-07-13	2.105	2.110	1.990	2.065	2.065	532,302
2022-07-12	2.315	2.315	1.914	2.110	2.110	963,172
2022-07-11	2.295	2.325	2.200	2.260	2.260	160,747
2022-07-08	2.270	2.300	2.180	2.295	2.295	62,992
2022-07-07	2.280	2.310	2.205	2.270	2.270	53,382
2022-07-06	2.190	2.280	2.150	2.280	2.280	136,006

← NewerPage 18 of 22 · 1,261 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.