Medclair AB (NGM:MCLR)
Sweden · Delayed Price · Currency is SEK 3.050
-0.170 (-5.28%)
At close: Oct 3, 2025
Medclair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -5.28% | 559,235 |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 133,989 |
| Oct 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | 42,754 |
| Sep 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 104,917 |
| Sep 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 91,467 |
| Sep 26, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 89,486 |
| Sep 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | 53,976 |
| Sep 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 219,388 |
| Sep 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | 216,909 |
| Sep 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | 231,508 |
| Sep 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 104,683 |
| Sep 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.82% | 141,897 |
| Sep 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | 115,432 |
| Sep 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.46% | 165,168 |
| Sep 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 141,712 |
| Sep 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 268,509 |
| Sep 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | 144,603 |
| Sep 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 177,672 |
| Sep 9, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 172,680 |
| Sep 8, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | 255,224 |
| Sep 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | 117,864 |
| Sep 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | 311,336 |
| Sep 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 111,681 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.98% | 576,900 |
| Sep 1, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 186,278 |
| Aug 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.97% | 303,342 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.16% | 997,332 |
| Aug 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.18% | 672,906 |
| Aug 26, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.43% | 142,959 |
| Aug 25, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 167,808 |
| Aug 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.71% | 230,911 |
| Aug 21, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 4.46% | 1,185,559 |
| Aug 20, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 221,137 |
| Aug 19, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.67% | 244,864 |
| Aug 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | 232,132 |
| Aug 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 122,143 |
| Aug 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | 223,599 |
| Aug 13, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | 580,976 |
| Aug 12, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.00% | 243,397 |
| Aug 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 5.36% | 439,418 |
| Aug 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 3.16% | 411,038 |
| Aug 7, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.61% | 117,163 |
| Aug 6, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.97% | 147,347 |
| Aug 5, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.01% | 243,108 |
| Aug 4, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 148,326 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 140,675 |
| Jul 31, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 4.08% | 176,195 |
| Jul 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 154,606 |
| Jul 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.82% | 307,792 |
| Jul 28, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 5.65% | 544,444 |