MedCap AB (publ) (MCAP.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 521.00 | 522.00 | 509.00 | 514.00 | 514.00 | 15,637 |
| Jun 20, 2024 | 536.00 | 540.00 | 527.00 | 527.00 | 527.00 | 9,170 |
| Jun 19, 2024 | 541.00 | 541.00 | 532.00 | 535.00 | 535.00 | 9,553 |
| Jun 18, 2024 | 515.00 | 538.00 | 514.00 | 535.00 | 535.00 | 15,375 |
| Jun 17, 2024 | 537.00 | 537.00 | 512.00 | 514.00 | 514.00 | 18,317 |
| Jun 14, 2024 | 541.00 | 558.00 | 533.00 | 537.00 | 537.00 | 8,787 |
| Jun 13, 2024 | 561.00 | 561.00 | 540.00 | 540.00 | 540.00 | 6,099 |
| Jun 12, 2024 | 549.00 | 560.00 | 535.00 | 550.00 | 550.00 | 19,302 |
| Jun 11, 2024 | 559.00 | 563.00 | 549.00 | 549.00 | 549.00 | 10,804 |
| Jun 10, 2024 | 554.00 | 560.00 | 552.00 | 557.00 | 557.00 | 22,622 |
| Jun 07, 2024 | 564.00 | 564.00 | 551.00 | 553.00 | 553.00 | 22,263 |
| Jun 05, 2024 | 528.00 | 564.00 | 524.00 | 564.00 | 564.00 | 87,392 |
| Jun 04, 2024 | 533.00 | 541.00 | 525.00 | 525.00 | 525.00 | 9,855 |
| Jun 03, 2024 | 544.00 | 547.00 | 531.00 | 533.00 | 533.00 | 23,938 |
| May 31, 2024 | 513.00 | 547.00 | 503.00 | 539.00 | 539.00 | 48,559 |
| May 30, 2024 | 511.00 | 516.00 | 503.00 | 513.00 | 513.00 | 44,140 |
| May 29, 2024 | 513.00 | 517.00 | 510.00 | 511.00 | 511.00 | 23,399 |
| May 28, 2024 | 518.00 | 519.00 | 507.00 | 513.00 | 513.00 | 11,776 |
| May 27, 2024 | 531.00 | 534.00 | 516.00 | 518.00 | 518.00 | 7,499 |
| May 24, 2024 | 513.00 | 533.00 | 513.00 | 530.00 | 530.00 | 15,630 |
| May 23, 2024 | 522.00 | 522.00 | 512.00 | 519.00 | 519.00 | 6,376 |
| May 22, 2024 | 526.00 | 534.00 | 517.00 | 517.00 | 517.00 | 20,041 |
| May 21, 2024 | 533.00 | 547.00 | 512.00 | 517.00 | 517.00 | 28,006 |
| May 20, 2024 | 508.00 | 532.00 | 507.00 | 532.00 | 532.00 | 18,651 |
| May 17, 2024 | 503.00 | 509.00 | 493.00 | 508.00 | 508.00 | 11,072 |
| May 16, 2024 | 496.50 | 503.00 | 490.00 | 503.00 | 503.00 | 11,445 |
| May 15, 2024 | 490.00 | 500.00 | 489.00 | 494.50 | 494.50 | 13,327 |
| May 14, 2024 | 493.50 | 497.00 | 486.00 | 488.00 | 488.00 | 12,723 |
| May 13, 2024 | 502.00 | 508.00 | 489.00 | 494.00 | 494.00 | 32,190 |
| May 10, 2024 | 488.50 | 502.00 | 480.00 | 502.00 | 502.00 | 39,781 |
| May 08, 2024 | 466.50 | 489.00 | 466.50 | 487.50 | 487.50 | 10,239 |
| May 07, 2024 | 470.00 | 473.50 | 461.00 | 469.00 | 469.00 | 210,300 |
| May 06, 2024 | 468.00 | 473.50 | 455.00 | 470.00 | 470.00 | 22,233 |
| May 03, 2024 | 463.00 | 474.50 | 458.50 | 465.00 | 465.00 | 47,378 |
| May 02, 2024 | 435.50 | 437.50 | 424.50 | 426.50 | 426.50 | 8,355 |
| Apr 30, 2024 | 432.50 | 437.00 | 428.50 | 435.50 | 435.50 | 5,153 |
| Apr 29, 2024 | 422.50 | 433.00 | 422.00 | 432.00 | 432.00 | 14,000 |
| Apr 26, 2024 | 412.50 | 421.50 | 410.50 | 421.50 | 421.50 | 7,869 |
| Apr 25, 2024 | 422.50 | 423.50 | 412.50 | 412.50 | 412.50 | 4,509 |
| Apr 24, 2024 | 423.00 | 423.00 | 418.00 | 422.00 | 422.00 | 9,876 |
| Apr 23, 2024 | 400.50 | 419.50 | 400.50 | 418.00 | 418.00 | 12,729 |
| Apr 22, 2024 | 399.00 | 406.50 | 392.50 | 400.50 | 400.50 | 8,777 |
| Apr 19, 2024 | 402.00 | 402.00 | 392.50 | 399.00 | 399.00 | 5,306 |
| Apr 18, 2024 | 404.50 | 407.00 | 394.00 | 402.00 | 402.00 | 23,239 |
| Apr 17, 2024 | 402.50 | 415.00 | 401.50 | 402.50 | 402.50 | 9,188 |
| Apr 16, 2024 | 407.00 | 413.00 | 402.00 | 410.50 | 410.50 | 6,620 |
| Apr 15, 2024 | 413.50 | 420.00 | 410.50 | 411.00 | 411.00 | 9,728 |
| Apr 12, 2024 | 413.00 | 422.50 | 411.50 | 413.00 | 413.00 | 7,594 |
| Apr 11, 2024 | 413.50 | 424.00 | 404.00 | 411.50 | 411.50 | 10,996 |
| Apr 10, 2024 | 408.50 | 416.00 | 404.00 | 413.50 | 413.50 | 6,237 |
| Apr 09, 2024 | 411.00 | 420.00 | 406.50 | 408.50 | 408.50 | 55,812 |
| Apr 08, 2024 | 402.00 | 413.00 | 398.50 | 410.50 | 410.50 | 11,054 |
| Apr 05, 2024 | 412.00 | 412.00 | 396.50 | 400.50 | 400.50 | 17,869 |
| Apr 04, 2024 | 390.00 | 412.00 | 390.00 | 412.00 | 412.00 | 23,644 |
| Apr 03, 2024 | 374.50 | 390.00 | 374.00 | 390.00 | 390.00 | 10,394 |
| Apr 02, 2024 | 378.50 | 383.50 | 374.00 | 374.50 | 374.50 | 12,660 |
| Mar 28, 2024 | 381.00 | 383.50 | 378.00 | 382.00 | 382.00 | 3,403 |
| Mar 27, 2024 | 387.50 | 393.50 | 379.50 | 379.50 | 379.50 | 9,266 |
| Mar 26, 2024 | 380.00 | 395.50 | 380.00 | 387.50 | 387.50 | 12,768 |
| Mar 25, 2024 | 370.00 | 379.00 | 358.00 | 379.00 | 379.00 | 22,981 |
| Mar 22, 2024 | 374.00 | 380.00 | 372.50 | 373.50 | 373.50 | 10,844 |
| Mar 21, 2024 | 380.00 | 382.00 | 372.50 | 379.00 | 379.00 | 13,401 |
| Mar 20, 2024 | 370.50 | 382.00 | 367.00 | 376.50 | 376.50 | 76,556 |
| Mar 19, 2024 | 375.00 | 379.00 | 369.50 | 371.00 | 371.00 | 13,752 |
| Mar 18, 2024 | 385.00 | 387.00 | 375.00 | 379.50 | 379.50 | 10,988 |
| Mar 15, 2024 | 382.50 | 387.00 | 379.00 | 387.00 | 387.00 | 7,936 |
| Mar 14, 2024 | 389.00 | 391.00 | 382.50 | 382.50 | 382.50 | 7,849 |
| Mar 13, 2024 | 395.00 | 395.00 | 385.00 | 389.00 | 389.00 | 15,330 |
| Mar 12, 2024 | 385.00 | 396.00 | 380.50 | 395.00 | 395.00 | 12,434 |
| Mar 11, 2024 | 392.00 | 393.00 | 384.00 | 384.00 | 384.00 | 6,614 |
| Mar 08, 2024 | 397.00 | 400.00 | 390.50 | 392.00 | 392.00 | 7,241 |
| Mar 07, 2024 | 394.00 | 399.00 | 390.50 | 398.00 | 398.00 | 7,648 |
| Mar 06, 2024 | 401.50 | 403.50 | 390.00 | 394.00 | 394.00 | 9,996 |
| Mar 05, 2024 | 403.00 | 407.50 | 398.00 | 401.50 | 401.50 | 31,462 |
| Mar 04, 2024 | 404.00 | 409.00 | 400.00 | 404.00 | 404.00 | 25,934 |
| Mar 01, 2024 | 403.00 | 409.00 | 398.00 | 404.00 | 404.00 | 8,848 |
| Feb 29, 2024 | 400.00 | 403.00 | 397.00 | 403.00 | 403.00 | 6,255 |
| Feb 28, 2024 | 397.00 | 405.50 | 397.00 | 397.50 | 397.50 | 11,391 |
| Feb 27, 2024 | 401.00 | 403.50 | 395.00 | 397.00 | 397.00 | 11,333 |
| Feb 26, 2024 | 390.00 | 403.00 | 387.50 | 401.00 | 401.00 | 14,800 |
| Feb 23, 2024 | 389.00 | 392.50 | 386.00 | 390.00 | 390.00 | 5,002 |
| Feb 22, 2024 | 384.50 | 389.50 | 381.50 | 389.00 | 389.00 | 5,835 |
| Feb 21, 2024 | 392.50 | 392.50 | 378.00 | 381.50 | 381.50 | 9,609 |
| Feb 20, 2024 | 400.50 | 403.50 | 391.00 | 393.50 | 393.50 | 11,753 |
| Feb 19, 2024 | 397.50 | 400.50 | 394.50 | 400.50 | 400.50 | 7,040 |
| Feb 16, 2024 | 400.50 | 401.50 | 395.50 | 397.50 | 397.50 | 10,615 |
| Feb 15, 2024 | 401.00 | 402.00 | 393.00 | 397.00 | 397.00 | 18,642 |
| Feb 14, 2024 | 392.50 | 401.50 | 388.00 | 401.00 | 401.00 | 10,204 |
| Feb 13, 2024 | 388.50 | 393.50 | 386.00 | 392.50 | 392.50 | 8,709 |
| Feb 12, 2024 | 395.00 | 399.00 | 381.00 | 388.50 | 388.50 | 10,745 |
| Feb 09, 2024 | 397.00 | 399.00 | 387.50 | 393.50 | 393.50 | 22,964 |
| Feb 08, 2024 | 394.50 | 398.00 | 390.00 | 393.00 | 393.00 | 13,375 |
| Feb 07, 2024 | 391.50 | 394.50 | 385.50 | 389.50 | 389.50 | 9,118 |
| Feb 06, 2024 | 383.50 | 392.00 | 381.00 | 391.00 | 391.00 | 23,379 |
| Feb 05, 2024 | 375.00 | 388.50 | 370.00 | 384.50 | 384.50 | 21,334 |
| Feb 02, 2024 | 372.00 | 377.00 | 370.00 | 372.50 | 372.50 | 7,650 |
| Feb 01, 2024 | 380.00 | 380.00 | 368.00 | 371.00 | 371.00 | 21,043 |
| Jan 31, 2024 | 344.00 | 382.50 | 344.00 | 380.00 | 380.00 | 58,936 |
| Jan 30, 2024 | 321.50 | 331.00 | 318.50 | 328.00 | 328.00 | 17,750 |
| Jan 29, 2024 | 325.00 | 326.00 | 316.00 | 321.50 | 321.50 | 10,938 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.