Medclair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.770 | 1.775 | 1.765 | 1.770 | 1.770 | 41,455 |
| 2025-05-12 | 1.760 | 1.790 | 1.690 | 1.770 | 1.770 | 146,473 |
| 2025-05-09 | 1.750 | 1.800 | 1.615 | 1.790 | 1.790 | 355,433 |
| 2025-05-08 | 1.640 | 1.750 | 1.615 | 1.680 | 1.680 | 640,992 |
| 2025-05-07 | 1.525 | 1.575 | 1.470 | 1.575 | 1.575 | 46,015 |
| 2025-05-06 | 1.520 | 1.520 | 1.445 | 1.490 | 1.490 | 15,304 |
| 2025-05-05 | 1.500 | 1.500 | 1.455 | 1.490 | 1.490 | 8,493 |
| 2025-05-02 | 1.455 | 1.540 | 1.420 | 1.500 | 1.500 | 43,140 |
| 2025-04-30 | 1.495 | 1.550 | 1.495 | 1.520 | 1.520 | 4,810 |
| 2025-04-29 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 3,288 |
| 2025-04-28 | 1.465 | 1.530 | 1.465 | 1.495 | 1.495 | 52,088 |
| 2025-04-25 | 1.540 | 1.540 | 1.435 | 1.525 | 1.525 | 135,689 |
| 2025-04-24 | 1.485 | 1.565 | 1.480 | 1.565 | 1.565 | 59,059 |
| 2025-04-23 | 1.495 | 1.595 | 1.460 | 1.595 | 1.595 | 58,360 |
| 2025-04-22 | 1.500 | 1.595 | 1.465 | 1.495 | 1.495 | 15,596 |
| 2025-04-17 | 1.525 | 1.525 | 1.435 | 1.480 | 1.480 | 85,541 |
| 2025-04-16 | 1.535 | 1.570 | 1.500 | 1.535 | 1.535 | 83,336 |
| 2025-04-15 | 1.535 | 1.560 | 1.460 | 1.535 | 1.535 | 49,428 |
| 2025-04-14 | 1.560 | 1.560 | 1.465 | 1.520 | 1.520 | 53,370 |
| 2025-04-11 | 1.550 | 1.650 | 1.480 | 1.510 | 1.510 | 100,560 |
| 2025-04-10 | 1.510 | 1.550 | 1.470 | 1.500 | 1.500 | 137,056 |
| 2025-04-09 | 1.400 | 1.450 | 1.300 | 1.450 | 1.450 | 495,635 |
| 2025-04-08 | 1.450 | 1.490 | 1.335 | 1.395 | 1.395 | 96,780 |
| 2025-04-07 | 1.370 | 1.490 | 1.285 | 1.400 | 1.400 | 162,713 |
| 2025-04-04 | 1.460 | 1.570 | 1.420 | 1.495 | 1.495 | 103,325 |
| 2025-04-03 | 1.430 | 1.525 | 1.430 | 1.510 | 1.510 | 15,982 |
| 2025-04-02 | 1.565 | 1.565 | 1.480 | 1.530 | 1.530 | 40,835 |
| 2025-04-01 | 1.540 | 1.575 | 1.500 | 1.560 | 1.560 | 38,890 |
| 2025-03-31 | 1.500 | 1.585 | 1.460 | 1.530 | 1.530 | 65,302 |
| 2025-03-28 | 1.595 | 1.595 | 1.510 | 1.550 | 1.550 | 122,320 |
| 2025-03-27 | 1.480 | 1.685 | 1.355 | 1.560 | 1.560 | 230,418 |
| 2025-03-26 | 1.430 | 1.475 | 1.430 | 1.475 | 1.475 | 20,429 |
| 2025-03-25 | 1.450 | 1.480 | 1.435 | 1.475 | 1.475 | 25,973 |
| 2025-03-24 | 1.430 | 1.495 | 1.430 | 1.480 | 1.480 | 75,235 |
| 2025-03-21 | 1.485 | 1.500 | 1.455 | 1.495 | 1.495 | 16,836 |
| 2025-03-20 | 1.500 | 1.500 | 1.440 | 1.495 | 1.495 | 14,495 |
| 2025-03-19 | 1.500 | 1.500 | 1.440 | 1.495 | 1.495 | 25,411 |
| 2025-03-18 | 1.545 | 1.570 | 1.450 | 1.465 | 1.465 | 45,171 |
| 2025-03-17 | 1.500 | 1.500 | 1.415 | 1.485 | 1.485 | 36,861 |
| 2025-03-14 | 1.575 | 1.575 | 1.455 | 1.540 | 1.540 | 23,565 |
| 2025-03-13 | 1.580 | 1.580 | 1.450 | 1.540 | 1.540 | 54,216 |
| 2025-03-12 | 1.485 | 1.590 | 1.460 | 1.500 | 1.500 | 46,989 |
| 2025-03-11 | 1.500 | 1.550 | 1.450 | 1.490 | 1.490 | 60,326 |
| 2025-03-10 | 1.520 | 1.545 | 1.470 | 1.470 | 1.470 | 54,893 |
| 2025-03-07 | 1.520 | 1.520 | 1.445 | 1.505 | 1.505 | 49,756 |
| 2025-03-06 | 1.525 | 1.585 | 1.445 | 1.520 | 1.520 | 136,523 |
| 2025-03-05 | 1.470 | 1.540 | 1.440 | 1.520 | 1.520 | 117,055 |
| 2025-03-04 | 1.525 | 1.600 | 1.460 | 1.500 | 1.500 | 190,455 |
| 2025-03-03 | 1.600 | 1.600 | 1.470 | 1.525 | 1.525 | 108,403 |
| 2025-02-28 | 1.600 | 1.730 | 1.520 | 1.660 | 1.660 | 81,457 |
| 2025-02-27 | 1.550 | 1.720 | 1.480 | 1.550 | 1.550 | 70,811 |
| 2025-02-26 | 1.570 | 1.570 | 1.475 | 1.550 | 1.550 | 47,762 |
| 2025-02-25 | 1.475 | 1.570 | 1.475 | 1.500 | 1.500 | 38,733 |
| 2025-02-24 | 1.495 | 1.640 | 1.495 | 1.500 | 1.500 | 232,003 |
| 2025-02-21 | 1.635 | 1.640 | 1.535 | 1.565 | 1.565 | 129,312 |
| 2025-02-20 | 1.570 | 1.675 | 1.565 | 1.600 | 1.600 | 109,699 |
| 2025-02-19 | 1.600 | 1.700 | 1.570 | 1.615 | 1.615 | 27,526 |
| 2025-02-18 | 1.625 | 1.625 | 1.570 | 1.605 | 1.605 | 20,239 |
| 2025-02-17 | 1.600 | 1.695 | 1.575 | 1.625 | 1.625 | 39,032 |
| 2025-02-14 | 1.600 | 1.700 | 1.565 | 1.630 | 1.630 | 65,538 |
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.