Medclair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.530 | 2.640 | 2.470 | 2.610 | 2.610 | 411,038 |
| 2025-08-07 | 2.490 | 2.550 | 2.480 | 2.530 | 2.530 | 117,163 |
| 2025-08-06 | 2.540 | 2.570 | 2.430 | 2.490 | 2.490 | 147,347 |
| 2025-08-05 | 2.450 | 2.540 | 2.360 | 2.540 | 2.540 | 243,108 |
| 2025-08-04 | 2.500 | 2.600 | 2.460 | 2.490 | 2.490 | 148,326 |
| 2025-08-01 | 2.550 | 2.570 | 2.400 | 2.500 | 2.500 | 140,675 |
| 2025-07-31 | 2.500 | 2.550 | 2.390 | 2.550 | 2.550 | 176,195 |
| 2025-07-30 | 2.450 | 2.500 | 2.360 | 2.450 | 2.450 | 154,606 |
| 2025-07-28 | 2.300 | 2.480 | 2.300 | 2.430 | 2.430 | 544,444 |
| 2025-07-25 | 2.120 | 2.400 | 2.100 | 2.300 | 2.300 | 755,509 |
| 2025-07-24 | 1.930 | 2.200 | 1.930 | 2.120 | 2.120 | 225,663 |
| 2025-07-23 | 1.885 | 1.985 | 1.880 | 1.925 | 1.925 | 103,434 |
| 2025-07-22 | 1.925 | 1.985 | 1.870 | 1.910 | 1.910 | 103,610 |
| 2025-07-21 | 1.975 | 2.050 | 1.890 | 1.925 | 1.925 | 98,691 |
| 2025-07-18 | 2.060 | 2.060 | 1.940 | 2.030 | 2.030 | 72,483 |
| 2025-07-17 | 1.935 | 2.050 | 1.865 | 2.000 | 2.000 | 108,973 |
| 2025-07-16 | 1.940 | 1.960 | 1.880 | 1.935 | 1.935 | 157,133 |
| 2025-07-15 | 2.080 | 2.080 | 1.940 | 1.940 | 1.940 | 165,906 |
| 2025-07-14 | 1.955 | 2.080 | 1.955 | 2.080 | 2.080 | 63,203 |
| 2025-07-11 | 2.100 | 2.110 | 2.010 | 2.050 | 2.050 | 163,492 |
| 2025-07-10 | 1.960 | 2.100 | 1.935 | 2.100 | 2.100 | 638,284 |
| 2025-07-09 | 1.940 | 1.970 | 1.845 | 1.855 | 1.855 | 198,971 |
| 2025-07-08 | 1.900 | 1.995 | 1.850 | 1.900 | 1.900 | 44,460 |
| 2025-07-07 | 1.930 | 1.950 | 1.820 | 1.910 | 1.910 | 98,262 |
| 2025-07-04 | 1.945 | 2.030 | 1.850 | 1.945 | 1.945 | 72,814 |
| 2025-07-03 | 1.990 | 1.990 | 1.850 | 1.945 | 1.945 | 79,208 |
| 2025-07-02 | 1.890 | 1.980 | 1.860 | 1.930 | 1.930 | 41,444 |
| 2025-07-01 | 2.080 | 2.080 | 1.890 | 1.890 | 1.890 | 64,246 |
| 2025-06-30 | 1.975 | 2.190 | 1.920 | 1.975 | 1.975 | 294,669 |
| 2025-06-27 | 1.980 | 1.980 | 1.875 | 1.920 | 1.920 | 100,999 |
| 2025-06-26 | 1.920 | 2.040 | 1.920 | 1.980 | 1.980 | 100,904 |
| 2025-06-25 | 1.930 | 2.300 | 1.855 | 1.940 | 1.940 | 125,152 |
| 2025-06-24 | 1.920 | 1.930 | 1.840 | 1.900 | 1.900 | 59,877 |
| 2025-06-23 | 1.855 | 1.935 | 1.855 | 1.920 | 1.920 | 15,582 |
| 2025-06-19 | 1.900 | 1.935 | 1.820 | 1.930 | 1.930 | 27,274 |
| 2025-06-18 | 1.815 | 1.935 | 1.815 | 1.900 | 1.900 | 41,983 |
| 2025-06-17 | 1.835 | 1.895 | 1.755 | 1.815 | 1.815 | 102,122 |
| 2025-06-16 | 1.930 | 1.930 | 1.840 | 1.875 | 1.875 | 20,258 |
| 2025-06-13 | 1.950 | 1.950 | 1.855 | 1.920 | 1.920 | 25,991 |
| 2025-06-12 | 1.860 | 1.940 | 1.855 | 1.915 | 1.915 | 55,786 |
| 2025-06-11 | 1.860 | 1.920 | 1.830 | 1.895 | 1.895 | 79,391 |
| 2025-06-10 | 1.925 | 1.935 | 1.845 | 1.925 | 1.925 | 158,213 |
| 2025-06-09 | 1.980 | 1.980 | 1.860 | 1.900 | 1.900 | 133,410 |
| 2025-06-05 | 1.945 | 1.945 | 1.820 | 1.920 | 1.920 | 44,849 |
| 2025-06-04 | 1.850 | 1.920 | 1.805 | 1.885 | 1.885 | 83,605 |
| 2025-06-03 | 1.940 | 1.975 | 1.870 | 1.920 | 1.920 | 96,325 |
| 2025-06-02 | 1.950 | 1.955 | 1.885 | 1.940 | 1.940 | 114,099 |
| 2025-05-30 | 1.760 | 1.950 | 1.760 | 1.925 | 1.925 | 428,344 |
| 2025-05-28 | 1.840 | 1.840 | 1.750 | 1.830 | 1.830 | 40,817 |
| 2025-05-27 | 1.850 | 1.850 | 1.750 | 1.830 | 1.830 | 25,094 |
| 2025-05-26 | 1.790 | 1.880 | 1.760 | 1.795 | 1.795 | 87,042 |
| 2025-05-23 | 1.770 | 1.820 | 1.720 | 1.790 | 1.790 | 309,190 |
| 2025-05-22 | 1.745 | 1.795 | 1.710 | 1.760 | 1.760 | 48,433 |
| 2025-05-21 | 1.825 | 1.825 | 1.720 | 1.740 | 1.740 | 109,498 |
| 2025-05-20 | 1.815 | 1.830 | 1.750 | 1.805 | 1.805 | 228,111 |
| 2025-05-19 | 1.760 | 1.835 | 1.700 | 1.790 | 1.790 | 225,240 |
| 2025-05-16 | 1.665 | 1.780 | 1.650 | 1.730 | 1.730 | 97,833 |
| 2025-05-15 | 1.730 | 1.730 | 1.660 | 1.715 | 1.715 | 51,717 |
| 2025-05-14 | 1.770 | 1.770 | 1.660 | 1.730 | 1.730 | 82,039 |
| 2025-05-13 | 1.770 | 1.775 | 1.765 | 1.770 | 1.770 | 41,455 |
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.