Medclair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.020 | 3.070 | 2.910 | 3.010 | 3.010 | 49,375 |
| 2025-10-30 | 3.000 | 3.050 | 2.900 | 2.910 | 2.910 | 47,762 |
| 2025-10-29 | 3.000 | 3.040 | 2.850 | 2.960 | 2.960 | 93,272 |
| 2025-10-28 | 2.930 | 3.000 | 2.860 | 2.980 | 2.980 | 97,418 |
| 2025-10-27 | 2.980 | 3.000 | 2.850 | 2.960 | 2.960 | 42,611 |
| 2025-10-24 | 2.950 | 3.070 | 2.900 | 2.980 | 2.980 | 111,634 |
| 2025-10-23 | 2.800 | 2.900 | 2.660 | 2.900 | 2.900 | 96,368 |
| 2025-10-22 | 2.850 | 2.940 | 2.600 | 2.790 | 2.790 | 466,277 |
| 2025-10-21 | 2.900 | 2.950 | 2.800 | 2.930 | 2.930 | 40,621 |
| 2025-10-20 | 2.950 | 2.990 | 2.820 | 2.950 | 2.950 | 97,001 |
| 2025-10-17 | 2.990 | 2.990 | 2.840 | 2.950 | 2.950 | 148,089 |
| 2025-10-16 | 2.980 | 2.990 | 2.870 | 2.910 | 2.910 | 112,586 |
| 2025-10-15 | 3.070 | 3.240 | 2.940 | 3.010 | 3.010 | 94,180 |
| 2025-10-14 | 3.000 | 3.100 | 2.970 | 3.070 | 3.070 | 72,442 |
| 2025-10-13 | 2.940 | 2.940 | 2.820 | 2.930 | 2.930 | 148,106 |
| 2025-10-10 | 3.030 | 3.140 | 2.940 | 2.990 | 2.990 | 152,229 |
| 2025-10-09 | 2.810 | 3.180 | 2.810 | 2.990 | 2.990 | 336,943 |
| 2025-10-08 | 2.800 | 2.930 | 2.760 | 2.850 | 2.850 | 102,147 |
| 2025-10-07 | 2.770 | 2.810 | 2.560 | 2.810 | 2.810 | 475,246 |
| 2025-10-06 | 3.020 | 3.070 | 2.660 | 2.820 | 2.820 | 506,265 |
| 2025-10-03 | 3.190 | 3.190 | 2.840 | 3.050 | 3.050 | 559,235 |
| 2025-10-02 | 3.240 | 3.250 | 3.160 | 3.220 | 3.220 | 133,989 |
| 2025-10-01 | 3.320 | 3.320 | 3.240 | 3.280 | 3.280 | 42,754 |
| 2025-09-30 | 3.280 | 3.360 | 3.200 | 3.340 | 3.340 | 104,917 |
| 2025-09-29 | 3.280 | 3.390 | 3.280 | 3.300 | 3.300 | 91,467 |
| 2025-09-26 | 3.330 | 3.350 | 3.230 | 3.330 | 3.330 | 89,486 |
| 2025-09-25 | 3.380 | 3.380 | 3.230 | 3.330 | 3.330 | 53,976 |
| 2025-09-24 | 3.340 | 3.340 | 3.100 | 3.300 | 3.300 | 219,388 |
| 2025-09-23 | 3.360 | 3.390 | 3.290 | 3.340 | 3.340 | 216,909 |
| 2025-09-22 | 3.280 | 3.400 | 3.230 | 3.350 | 3.350 | 231,508 |
| 2025-09-19 | 3.330 | 3.350 | 3.250 | 3.330 | 3.330 | 104,683 |
| 2025-09-18 | 3.290 | 3.350 | 3.200 | 3.350 | 3.350 | 141,897 |
| 2025-09-17 | 3.280 | 3.310 | 3.230 | 3.290 | 3.290 | 115,432 |
| 2025-09-16 | 3.150 | 3.300 | 3.150 | 3.280 | 3.280 | 165,168 |
| 2025-09-15 | 3.060 | 3.150 | 3.060 | 3.140 | 3.140 | 141,712 |
| 2025-09-12 | 3.080 | 3.170 | 3.050 | 3.100 | 3.100 | 268,509 |
| 2025-09-11 | 3.260 | 3.320 | 3.080 | 3.160 | 3.160 | 144,603 |
| 2025-09-10 | 3.250 | 3.330 | 3.220 | 3.260 | 3.260 | 177,672 |
| 2025-09-09 | 3.270 | 3.330 | 3.200 | 3.270 | 3.270 | 172,680 |
| 2025-09-08 | 3.280 | 3.380 | 3.240 | 3.270 | 3.270 | 255,224 |
| 2025-09-05 | 3.200 | 3.260 | 3.180 | 3.260 | 3.260 | 117,864 |
| 2025-09-04 | 3.140 | 3.230 | 3.140 | 3.180 | 3.180 | 311,336 |
| 2025-09-03 | 3.110 | 3.170 | 3.100 | 3.140 | 3.140 | 111,681 |
| 2025-09-02 | 3.100 | 3.260 | 3.040 | 3.100 | 3.100 | 576,900 |
| 2025-09-01 | 3.070 | 3.090 | 3.000 | 3.070 | 3.070 | 186,278 |
| 2025-08-29 | 3.100 | 3.130 | 2.990 | 3.070 | 3.070 | 303,342 |
| 2025-08-28 | 2.900 | 3.110 | 2.880 | 3.100 | 3.100 | 997,332 |
| 2025-08-27 | 2.870 | 2.990 | 2.800 | 2.920 | 2.920 | 672,906 |
| 2025-08-26 | 2.820 | 2.850 | 2.700 | 2.830 | 2.830 | 142,959 |
| 2025-08-25 | 2.790 | 2.880 | 2.780 | 2.790 | 2.790 | 167,808 |
| 2025-08-22 | 2.810 | 2.810 | 2.740 | 2.790 | 2.790 | 230,911 |
| 2025-08-21 | 2.760 | 3.000 | 2.690 | 2.810 | 2.810 | 1,185,559 |
| 2025-08-20 | 2.690 | 2.730 | 2.600 | 2.690 | 2.690 | 221,137 |
| 2025-08-19 | 2.670 | 2.700 | 2.570 | 2.690 | 2.690 | 244,864 |
| 2025-08-18 | 2.600 | 2.690 | 2.530 | 2.620 | 2.620 | 232,132 |
| 2025-08-15 | 2.640 | 2.670 | 2.560 | 2.600 | 2.600 | 122,143 |
| 2025-08-14 | 2.700 | 2.700 | 2.580 | 2.640 | 2.640 | 223,599 |
| 2025-08-13 | 2.690 | 2.810 | 2.610 | 2.660 | 2.660 | 580,976 |
| 2025-08-12 | 2.740 | 2.750 | 2.600 | 2.640 | 2.640 | 243,397 |
| 2025-08-11 | 2.600 | 2.750 | 2.540 | 2.750 | 2.750 | 439,418 |
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.