Medclair historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.865	3.075	2.840	2.995	2.995	299,321
2022-01-11	2.940	2.990	2.755	2.865	2.865	261,286
2022-01-10	3.180	3.180	2.900	2.940	2.940	461,647
2022-01-07	3.090	3.200	2.860	3.180	3.180	993,488
2022-01-05	3.130	3.135	2.940	3.135	3.135	386,837
2022-01-04	2.840	3.150	2.805	3.150	3.150	965,450
2022-01-03	2.690	2.900	2.570	2.840	2.840	1,125,044
2021-12-30	2.745	2.770	2.650	2.690	2.690	189,980
2021-12-29	2.810	2.810	2.720	2.740	2.740	821,148
2021-12-28	2.795	2.870	2.700	2.810	2.810	911,405
2021-12-27	2.770	2.800	2.655	2.795	2.795	707,908
2021-12-23	2.690	2.790	2.620	2.770	2.770	398,834
2021-12-22	2.610	2.685	2.530	2.670	2.670	431,834
2021-12-21	2.685	2.685	2.580	2.610	2.610	483,775
2021-12-20	2.730	2.800	2.580	2.685	2.685	439,848
2021-12-17	2.685	2.810	2.615	2.735	2.735	451,032
2021-12-16	2.805	2.805	2.630	2.690	2.690	724,775
2021-12-15	2.975	2.975	2.685	2.805	2.805	890,667
2021-12-14	3.100	3.120	2.925	2.975	2.975	428,570
2021-12-13	3.015	3.120	2.960	3.100	3.100	441,065
2021-12-10	2.970	3.110	2.800	3.015	3.015	1,308,412
2021-12-09	3.105	3.145	2.875	2.975	2.975	820,439
2021-12-08	2.860	3.100	2.800	2.900	2.900	850,623
2021-12-07	2.725	2.850	2.625	2.850	2.850	327,565
2021-12-06	2.770	2.880	2.600	2.725	2.725	511,778
2021-12-03	2.750	2.970	2.610	2.760	2.760	949,598
2021-12-02	2.765	2.765	2.500	2.680	2.680	711,512
2021-12-01	2.220	2.855	2.220	2.830	2.830	1,982,031
2021-11-30	2.260	2.295	2.190	2.220	2.220	522,891
2021-11-29	2.280	2.310	2.130	2.260	2.260	938,222
2021-11-26	2.370	2.370	2.170	2.275	2.275	1,274,031
2021-11-25	2.490	2.490	2.270	2.370	2.370	634,804
2021-11-24	2.440	2.455	2.345	2.410	2.410	439,908
2021-11-23	2.275	2.450	2.275	2.440	2.440	662,157
2021-11-22	2.300	2.345	2.230	2.275	2.275	463,279
2021-11-19	2.350	2.410	2.220	2.315	2.315	935,862
2021-11-18	2.320	2.420	2.220	2.420	2.420	486,674
2021-11-17	2.340	2.415	2.270	2.310	2.310	282,708
2021-11-16	2.420	2.420	2.300	2.340	2.340	209,546
2021-11-15	2.395	2.480	2.255	2.450	2.450	1,202,084
2021-11-12	2.400	2.440	2.315	2.400	2.400	428,622
2021-11-11	2.145	2.440	2.130	2.410	2.410	636,480
2021-11-10	2.290	2.295	2.220	2.220	2.220	505,379
2021-11-09	2.315	2.350	2.230	2.295	2.295	701,417
2021-11-08	2.320	2.375	2.240	2.335	2.335	474,188
2021-11-05	2.360	2.365	2.320	2.335	2.335	160,386
2021-11-04	2.440	2.440	2.350	2.370	2.370	436,403
2021-11-03	2.415	2.440	2.350	2.440	2.440	250,294
2021-11-02	2.400	2.465	2.375	2.415	2.415	245,972
2021-11-01	2.440	2.500	2.335	2.400	2.400	429,390
2021-10-29	2.420	2.495	2.395	2.440	2.440	213,959
2021-10-28	2.515	2.520	2.315	2.395	2.395	403,296
2021-10-27	2.440	2.530	2.430	2.440	2.440	410,195
2021-10-26	2.450	2.570	2.400	2.440	2.440	629,851
2021-10-25	2.405	2.465	2.310	2.420	2.420	264,694
2021-10-22	2.410	2.470	2.340	2.405	2.405	192,735
2021-10-21	2.450	2.450	2.345	2.410	2.410	345,711
2021-10-20	2.545	2.545	2.400	2.445	2.445	247,230
2021-10-19	2.500	2.560	2.400	2.515	2.515	237,498
2021-10-18	2.400	2.590	2.390	2.490	2.490	531,975

← NewerPage 21 of 22 · 1,262 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.