Medclair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.210 | 1.320 | 1.150 | 1.295 | 1.295 | 181,264 |
| 2024-11-12 | 1.140 | 1.220 | 1.110 | 1.220 | 1.220 | 301,702 |
| 2024-11-11 | 1.200 | 1.220 | 1.120 | 1.155 | 1.155 | 118,075 |
| 2024-11-08 | 1.180 | 1.240 | 1.150 | 1.200 | 1.200 | 216,341 |
| 2024-11-07 | 1.280 | 1.340 | 1.050 | 1.240 | 1.240 | 996,835 |
| 2024-11-06 | 1.495 | 1.550 | 1.430 | 1.470 | 1.470 | 79,658 |
| 2024-11-05 | 1.510 | 1.510 | 1.460 | 1.495 | 1.495 | 12,478 |
| 2024-11-04 | 1.630 | 1.640 | 1.455 | 1.565 | 1.565 | 170,124 |
| 2024-11-01 | 1.550 | 1.640 | 1.455 | 1.640 | 1.640 | 64,624 |
| 2024-10-31 | 1.560 | 1.655 | 1.490 | 1.550 | 1.550 | 24,352 |
| 2024-10-30 | 1.520 | 1.560 | 1.450 | 1.495 | 1.495 | 152,858 |
| 2024-10-29 | 1.530 | 1.570 | 1.475 | 1.495 | 1.495 | 189,516 |
| 2024-10-28 | 1.595 | 1.600 | 1.480 | 1.530 | 1.530 | 455,690 |
| 2024-10-25 | 1.700 | 1.700 | 1.550 | 1.635 | 1.635 | 467,850 |
| 2024-10-24 | 1.700 | 1.720 | 1.600 | 1.600 | 1.600 | 417,357 |
| 2024-10-23 | 1.665 | 1.730 | 1.620 | 1.660 | 1.660 | 140,425 |
| 2024-10-22 | 1.730 | 1.840 | 1.660 | 1.710 | 1.710 | 188,376 |
| 2024-10-21 | 1.750 | 1.830 | 1.725 | 1.750 | 1.750 | 206,858 |
| 2024-10-18 | 1.620 | 1.780 | 1.620 | 1.710 | 1.710 | 123,026 |
| 2024-10-17 | 1.720 | 1.720 | 1.610 | 1.680 | 1.680 | 137,340 |
| 2024-10-16 | 1.675 | 1.740 | 1.650 | 1.710 | 1.710 | 93,577 |
| 2024-10-15 | 1.730 | 1.730 | 1.630 | 1.715 | 1.715 | 259,447 |
| 2024-10-14 | 1.740 | 1.900 | 1.620 | 1.735 | 1.735 | 245,444 |
| 2024-10-11 | 1.680 | 1.795 | 1.680 | 1.740 | 1.740 | 30,983 |
| 2024-10-10 | 1.750 | 1.775 | 1.640 | 1.700 | 1.700 | 55,295 |
| 2024-10-09 | 1.730 | 1.830 | 1.695 | 1.740 | 1.740 | 79,389 |
| 2024-10-08 | 1.805 | 1.870 | 1.700 | 1.745 | 1.745 | 134,445 |
| 2024-10-07 | 1.755 | 1.850 | 1.735 | 1.805 | 1.805 | 193,005 |
| 2024-10-04 | 1.740 | 1.845 | 1.630 | 1.745 | 1.745 | 113,126 |
| 2024-10-03 | 1.750 | 1.790 | 1.650 | 1.740 | 1.740 | 165,294 |
| 2024-10-02 | 1.780 | 1.800 | 1.685 | 1.750 | 1.750 | 171,875 |
| 2024-10-01 | 1.770 | 1.800 | 1.705 | 1.775 | 1.775 | 111,692 |
| 2024-09-30 | 1.820 | 1.890 | 1.765 | 1.810 | 1.810 | 204,469 |
| 2024-09-27 | 1.850 | 1.885 | 1.770 | 1.820 | 1.820 | 90,223 |
| 2024-09-26 | 1.850 | 1.930 | 1.770 | 1.840 | 1.840 | 92,832 |
| 2024-09-25 | 1.895 | 1.895 | 1.790 | 1.850 | 1.850 | 153,651 |
| 2024-09-24 | 1.895 | 1.985 | 1.800 | 1.900 | 1.900 | 165,023 |
| 2024-09-23 | 1.950 | 1.995 | 1.820 | 1.895 | 1.895 | 132,654 |
| 2024-09-20 | 1.880 | 2.000 | 1.820 | 1.900 | 1.900 | 286,861 |
| 2024-09-19 | 1.920 | 1.955 | 1.820 | 1.880 | 1.880 | 172,769 |
| 2024-09-18 | 1.900 | 1.940 | 1.815 | 1.865 | 1.865 | 67,911 |
| 2024-09-17 | 1.835 | 1.900 | 1.805 | 1.890 | 1.890 | 84,950 |
| 2024-09-16 | 1.820 | 1.900 | 1.745 | 1.840 | 1.840 | 110,735 |
| 2024-09-13 | 1.785 | 1.820 | 1.710 | 1.820 | 1.820 | 150,516 |
| 2024-09-12 | 1.840 | 1.840 | 1.700 | 1.785 | 1.785 | 143,880 |
| 2024-09-11 | 1.855 | 1.855 | 1.760 | 1.830 | 1.830 | 146,180 |
| 2024-09-10 | 1.890 | 1.920 | 1.810 | 1.855 | 1.855 | 150,590 |
| 2024-09-09 | 1.800 | 1.990 | 1.800 | 1.870 | 1.870 | 284,992 |
| 2024-09-06 | 1.825 | 1.825 | 1.760 | 1.795 | 1.795 | 135,401 |
| 2024-09-05 | 1.860 | 1.860 | 1.770 | 1.830 | 1.830 | 159,250 |
| 2024-09-04 | 1.850 | 1.925 | 1.780 | 1.860 | 1.860 | 251,703 |
| 2024-09-03 | 1.965 | 1.965 | 1.805 | 1.890 | 1.890 | 547,257 |
| 2024-09-02 | 2.040 | 2.040 | 1.900 | 1.965 | 1.965 | 432,481 |
| 2024-08-30 | 2.190 | 2.190 | 1.970 | 2.050 | 2.050 | 566,544 |
| 2024-08-29 | 2.080 | 2.160 | 2.030 | 2.140 | 2.140 | 1,057,024 |
| 2024-08-28 | 1.900 | 2.100 | 1.900 | 2.030 | 2.030 | 616,345 |
| 2024-08-27 | 1.850 | 1.910 | 1.795 | 1.890 | 1.890 | 405,023 |
| 2024-08-26 | 1.800 | 1.910 | 1.740 | 1.815 | 1.815 | 581,038 |
| 2024-08-23 | 1.775 | 1.775 | 1.680 | 1.740 | 1.740 | 352,183 |
| 2024-08-22 | 1.790 | 1.885 | 1.665 | 1.745 | 1.745 | 475,155 |
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.