Medclair historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.670	2.820	2.660	2.815	2.815	455,656
2022-04-04	2.500	2.700	2.500	2.670	2.670	313,846
2022-04-01	2.695	2.695	2.465	2.500	2.500	259,354
2022-03-31	2.500	2.650	2.370	2.580	2.580	183,025
2022-03-30	2.420	2.595	2.420	2.450	2.450	244,360
2022-03-29	2.490	2.490	2.335	2.420	2.420	80,806
2022-03-28	2.470	2.500	2.400	2.455	2.455	148,503
2022-03-25	2.270	2.500	2.250	2.445	2.445	177,288
2022-03-24	2.150	2.275	2.150	2.270	2.270	61,507
2022-03-23	2.290	2.290	2.125	2.225	2.225	119,536
2022-03-22	2.155	2.270	2.100	2.260	2.260	139,588
2022-03-21	2.290	2.375	2.115	2.155	2.155	223,178
2022-03-18	2.190	2.450	2.190	2.290	2.290	244,679
2022-03-17	2.180	2.180	2.105	2.180	2.180	141,143
2022-03-16	2.075	2.190	2.010	2.180	2.180	172,219
2022-03-15	2.110	2.110	2.050	2.080	2.080	199,085
2022-03-14	2.200	2.200	2.105	2.110	2.110	122,397
2022-03-11	2.030	2.200	2.025	2.200	2.200	210,319
2022-03-10	2.095	2.180	2.025	2.025	2.025	87,700
2022-03-09	2.130	2.135	2.005	2.115	2.115	180,255
2022-03-08	2.105	2.105	1.950	2.010	2.010	333,963
2022-03-07	2.150	2.150	1.920	2.105	2.105	351,099
2022-03-04	2.180	2.180	2.080	2.110	2.110	203,113
2022-03-03	2.155	2.390	2.030	2.180	2.180	782,283
2022-03-02	2.075	2.175	2.010	2.175	2.175	155,346
2022-03-01	2.250	2.290	2.050	2.070	2.070	195,750
2022-02-28	2.180	2.250	1.910	2.250	2.250	154,176
2022-02-25	2.040	2.475	2.000	2.260	2.260	298,150
2022-02-24	1.850	1.998	1.470	1.990	1.990	641,721
2022-02-23	1.950	2.140	1.810	1.900	1.900	319,642
2022-02-22	1.840	2.280	1.730	1.950	1.950	953,774
2022-02-21	2.010	2.035	1.828	1.950	1.950	395,990
2022-02-18	2.085	2.085	1.982	2.035	2.035	192,271
2022-02-17	2.170	2.195	2.015	2.085	2.085	304,722
2022-02-16	2.180	2.275	2.125	2.170	2.170	184,511
2022-02-15	2.115	2.245	2.115	2.135	2.135	229,794
2022-02-14	2.390	2.390	2.075	2.115	2.115	1,951,622
2022-02-11	2.390	2.500	2.360	2.455	2.455	207,831
2022-02-10	2.430	2.475	2.365	2.390	2.390	235,962
2022-02-09	2.380	2.430	2.350	2.400	2.400	151,676
2022-02-08	2.510	2.510	2.350	2.380	2.380	157,680
2022-02-07	2.615	2.615	2.300	2.430	2.430	757,565
2022-02-04	2.500	2.690	2.300	2.615	2.615	1,190,925
2022-02-03	2.390	2.390	2.250	2.330	2.330	116,546
2022-02-02	2.380	2.430	2.285	2.360	2.360	270,221
2022-02-01	2.360	2.440	2.300	2.380	2.380	274,279
2022-01-31	2.340	2.390	2.260	2.360	2.360	561,339
2022-01-28	2.435	2.435	2.285	2.365	2.365	246,757
2022-01-27	2.320	2.515	2.120	2.385	2.385	570,119
2022-01-26	2.400	2.450	2.300	2.390	2.390	383,231
2022-01-25	2.260	2.400	2.200	2.350	2.350	665,330
2022-01-24	2.400	2.400	2.045	2.190	2.190	1,141,443
2022-01-21	2.455	2.555	2.290	2.430	2.430	1,233,479
2022-01-20	2.495	2.570	2.345	2.455	2.455	852,551
2022-01-19	2.655	2.655	2.505	2.580	2.580	417,821
2022-01-18	2.750	2.750	2.600	2.660	2.660	411,966
2022-01-17	2.750	3.020	2.740	2.750	2.750	257,922
2022-01-14	2.850	2.895	2.780	2.800	2.800	198,944
2022-01-13	2.995	2.995	2.865	2.900	2.900	172,671
2022-01-12	2.865	3.075	2.840	2.995	2.995	299,321

← NewerPage 20 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.