Medclair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.600 | 1.600 | 1.525 | 1.580 | 1.580 | 221,913 |
| 2025-02-12 | 1.515 | 1.660 | 1.515 | 1.605 | 1.605 | 75,754 |
| 2025-02-11 | 1.500 | 1.575 | 1.500 | 1.540 | 1.540 | 111,184 |
| 2025-02-10 | 1.575 | 1.585 | 1.500 | 1.580 | 1.580 | 11,484 |
| 2025-02-07 | 1.490 | 1.610 | 1.485 | 1.575 | 1.575 | 213,605 |
| 2025-02-06 | 1.435 | 1.485 | 1.435 | 1.475 | 1.475 | 93,551 |
| 2025-02-05 | 1.440 | 1.485 | 1.400 | 1.470 | 1.470 | 56,047 |
| 2025-02-04 | 1.480 | 1.500 | 1.410 | 1.490 | 1.490 | 190,948 |
| 2025-02-03 | 1.535 | 1.535 | 1.400 | 1.490 | 1.490 | 158,453 |
| 2025-01-31 | 1.500 | 1.515 | 1.455 | 1.500 | 1.500 | 110,407 |
| 2025-01-30 | 1.570 | 1.570 | 1.465 | 1.535 | 1.535 | 226,630 |
| 2025-01-29 | 1.565 | 1.590 | 1.505 | 1.540 | 1.540 | 93,495 |
| 2025-01-28 | 1.505 | 1.565 | 1.505 | 1.555 | 1.555 | 65,299 |
| 2025-01-27 | 1.555 | 1.620 | 1.480 | 1.550 | 1.550 | 130,624 |
| 2025-01-24 | 1.620 | 1.620 | 1.480 | 1.555 | 1.555 | 115,791 |
| 2025-01-23 | 1.600 | 1.610 | 1.470 | 1.545 | 1.545 | 98,038 |
| 2025-01-22 | 1.555 | 1.620 | 1.525 | 1.575 | 1.575 | 31,112 |
| 2025-01-21 | 1.550 | 1.600 | 1.510 | 1.555 | 1.555 | 69,972 |
| 2025-01-20 | 1.610 | 1.610 | 1.500 | 1.550 | 1.550 | 175,613 |
| 2025-01-17 | 1.630 | 1.660 | 1.500 | 1.585 | 1.585 | 55,976 |
| 2025-01-16 | 1.520 | 1.620 | 1.500 | 1.605 | 1.605 | 221,525 |
| 2025-01-15 | 1.430 | 1.670 | 1.430 | 1.500 | 1.500 | 154,490 |
| 2025-01-14 | 1.350 | 1.460 | 1.350 | 1.400 | 1.400 | 9,547 |
| 2025-01-13 | 1.480 | 1.480 | 1.350 | 1.400 | 1.400 | 35,886 |
| 2025-01-10 | 1.380 | 1.495 | 1.330 | 1.450 | 1.450 | 68,930 |
| 2025-01-09 | 1.395 | 1.395 | 1.320 | 1.370 | 1.370 | 28,668 |
| 2025-01-08 | 1.400 | 1.440 | 1.305 | 1.335 | 1.335 | 47,796 |
| 2025-01-07 | 1.395 | 1.395 | 1.330 | 1.365 | 1.365 | 76,736 |
| 2025-01-03 | 1.315 | 1.420 | 1.315 | 1.390 | 1.390 | 82,059 |
| 2025-01-02 | 1.390 | 1.400 | 1.300 | 1.370 | 1.370 | 118,528 |
| 2024-12-30 | 1.365 | 1.410 | 1.280 | 1.380 | 1.380 | 209,107 |
| 2024-12-27 | 1.305 | 1.440 | 1.295 | 1.330 | 1.330 | 293,604 |
| 2024-12-23 | 1.275 | 1.275 | 1.160 | 1.240 | 1.240 | 108,717 |
| 2024-12-20 | 1.250 | 1.270 | 1.210 | 1.270 | 1.270 | 21,228 |
| 2024-12-19 | 1.220 | 1.275 | 1.220 | 1.245 | 1.245 | 29,332 |
| 2024-12-18 | 1.260 | 1.320 | 1.245 | 1.290 | 1.290 | 217,115 |
| 2024-12-17 | 1.290 | 1.290 | 1.230 | 1.275 | 1.275 | 105,124 |
| 2024-12-16 | 1.290 | 1.290 | 1.225 | 1.250 | 1.250 | 23,297 |
| 2024-12-13 | 1.280 | 1.285 | 1.230 | 1.240 | 1.240 | 103,908 |
| 2024-12-12 | 1.215 | 1.280 | 1.215 | 1.240 | 1.240 | 56,957 |
| 2024-12-11 | 1.290 | 1.290 | 1.215 | 1.240 | 1.240 | 139,434 |
| 2024-12-10 | 1.250 | 1.310 | 1.230 | 1.270 | 1.270 | 44,360 |
| 2024-12-09 | 1.220 | 1.320 | 1.220 | 1.315 | 1.315 | 155,294 |
| 2024-12-06 | 1.300 | 1.330 | 1.205 | 1.320 | 1.320 | 171,199 |
| 2024-12-05 | 1.300 | 1.300 | 1.200 | 1.285 | 1.285 | 237,829 |
| 2024-12-04 | 1.200 | 1.250 | 1.155 | 1.215 | 1.215 | 299,703 |
| 2024-12-03 | 1.230 | 1.285 | 1.170 | 1.230 | 1.230 | 252,647 |
| 2024-12-02 | 1.255 | 1.290 | 1.230 | 1.290 | 1.290 | 129,135 |
| 2024-11-29 | 1.400 | 1.400 | 1.225 | 1.290 | 1.290 | 125,387 |
| 2024-11-28 | 1.265 | 1.330 | 1.265 | 1.310 | 1.310 | 59,715 |
| 2024-11-27 | 1.250 | 1.305 | 1.220 | 1.265 | 1.265 | 121,251 |
| 2024-11-26 | 1.260 | 1.310 | 1.190 | 1.240 | 1.240 | 109,525 |
| 2024-11-25 | 1.275 | 1.280 | 1.205 | 1.265 | 1.265 | 160,026 |
| 2024-11-22 | 1.335 | 1.350 | 1.215 | 1.275 | 1.275 | 463,157 |
| 2024-11-21 | 1.295 | 1.340 | 1.200 | 1.310 | 1.310 | 95,351 |
| 2024-11-20 | 1.310 | 1.370 | 1.205 | 1.250 | 1.250 | 249,680 |
| 2024-11-19 | 1.310 | 1.370 | 1.160 | 1.320 | 1.320 | 229,484 |
| 2024-11-18 | 1.265 | 1.380 | 1.255 | 1.310 | 1.310 | 23,567 |
| 2024-11-15 | 1.400 | 1.400 | 1.265 | 1.335 | 1.335 | 44,249 |
| 2024-11-14 | 1.350 | 1.400 | 1.210 | 1.305 | 1.305 | 150,460 |
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.