Medclair historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.330	2.330	2.160	2.190	2.190	209,399
2022-07-04	2.250	2.480	2.160	2.330	2.330	239,189
2022-07-01	2.190	2.275	2.130	2.270	2.270	38,306
2022-06-30	2.320	2.340	2.190	2.190	2.190	52,354
2022-06-29	2.200	2.345	2.165	2.310	2.310	112,862
2022-06-28	2.130	2.250	2.130	2.200	2.200	52,145
2022-06-27	2.170	2.250	2.055	2.140	2.140	219,536
2022-06-23	2.160	2.170	2.130	2.170	2.170	58,471
2022-06-22	2.250	2.320	2.125	2.160	2.160	132,887
2022-06-21	2.160	2.250	2.080	2.250	2.250	81,663
2022-06-20	2.180	2.180	2.100	2.160	2.160	82,864
2022-06-17	2.185	2.200	2.100	2.180	2.180	82,987
2022-06-16	2.190	2.200	2.080	2.200	2.200	94,837
2022-06-15	2.185	2.265	2.100	2.195	2.195	222,688
2022-06-14	2.200	2.250	2.125	2.185	2.185	146,932
2022-06-13	2.310	2.310	2.180	2.200	2.200	163,762
2022-06-10	2.335	2.390	2.260	2.320	2.320	137,210
2022-06-09	2.440	2.520	2.335	2.340	2.340	92,504
2022-06-08	2.330	2.500	2.280	2.410	2.410	68,430
2022-06-07	2.400	2.400	2.300	2.370	2.370	149,700
2022-06-03	2.415	2.415	2.350	2.405	2.405	26,786
2022-06-02	2.410	2.445	2.350	2.400	2.400	191,674
2022-06-01	2.395	2.455	2.340	2.435	2.435	120,180
2022-05-31	2.450	2.450	2.335	2.395	2.395	127,253
2022-05-30	2.555	2.555	2.360	2.450	2.450	115,027
2022-05-27	2.535	2.555	2.400	2.555	2.555	89,839
2022-05-25	2.460	2.570	2.460	2.535	2.535	68,274
2022-05-24	2.340	2.500	2.310	2.460	2.460	225,838
2022-05-23	2.280	2.370	2.230	2.340	2.340	92,059
2022-05-20	2.220	2.380	2.170	2.285	2.285	196,719
2022-05-19	2.225	2.225	2.150	2.220	2.220	73,345
2022-05-18	2.215	2.335	2.150	2.230	2.230	233,151
2022-05-17	2.230	2.285	2.195	2.240	2.240	51,734
2022-05-16	2.265	2.330	2.140	2.230	2.230	106,368
2022-05-13	2.235	2.370	2.135	2.340	2.340	220,681
2022-05-12	2.240	2.250	2.170	2.240	2.240	33,258
2022-05-11	2.260	2.335	2.120	2.250	2.250	173,837
2022-05-10	2.175	2.475	2.065	2.260	2.260	197,211
2022-05-09	2.340	2.340	2.120	2.185	2.185	349,342
2022-05-06	2.360	2.410	2.270	2.340	2.340	224,186
2022-05-05	2.740	2.795	2.420	2.420	2.420	500,136
2022-05-04	2.485	2.700	2.300	2.670	2.670	849,839
2022-05-03	2.340	2.480	2.280	2.415	2.415	168,012
2022-05-02	2.460	2.460	2.300	2.395	2.395	172,525
2022-04-29	2.430	2.545	2.350	2.465	2.465	157,366
2022-04-28	2.400	2.470	2.370	2.400	2.400	104,045
2022-04-27	2.305	2.440	2.300	2.370	2.370	75,082
2022-04-26	2.400	2.500	2.285	2.300	2.300	73,835
2022-04-25	2.410	2.455	2.350	2.400	2.400	76,868
2022-04-22	2.490	2.500	2.325	2.425	2.425	110,425
2022-04-21	2.455	2.530	2.410	2.490	2.490	72,886
2022-04-20	2.415	2.515	2.415	2.430	2.430	99,543
2022-04-19	2.500	2.500	2.370	2.415	2.415	109,417
2022-04-14	2.520	2.580	2.500	2.500	2.500	97,204
2022-04-13	2.590	2.590	2.445	2.520	2.520	152,765
2022-04-12	2.520	2.600	2.480	2.525	2.525	211,497
2022-04-11	2.745	2.745	2.410	2.590	2.590	434,893
2022-04-08	2.800	2.845	2.550	2.650	2.650	173,216
2022-04-07	2.850	2.895	2.800	2.800	2.800	234,110
2022-04-06	2.820	2.850	2.750	2.820	2.820	305,370

← NewerPage 19 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.