Medclair AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.67	2.67	2.67	2.67	2.67	-2.55%	93,474
Feb 24, 2026	2.74	2.74	2.74	2.74	2.74	-3.52%	60,397
Feb 23, 2026	2.84	2.84	2.84	2.84	2.84	-2.74%	67,217
Feb 20, 2026	2.92	2.92	2.92	2.92	2.92	5.42%	199,384
Feb 19, 2026	2.77	2.77	2.77	2.77	2.77	-3.82%	186,007
Feb 18, 2026	2.88	2.88	2.88	2.88	2.88	1.05%	61,986
Feb 17, 2026	2.85	2.85	2.85	2.85	2.85	2.15%	126,614
Feb 16, 2026	2.79	2.79	2.79	2.79	2.79	1.82%	79,227
Feb 13, 2026	2.74	2.74	2.74	2.74	2.74	-2.49%	125,866
Feb 12, 2026	2.81	2.81	2.81	2.81	2.81	2.55%	113,766
Feb 11, 2026	2.74	2.74	2.74	2.74	2.74	-	15,371
Feb 10, 2026	2.74	2.74	2.74	2.74	2.74	-1.44%	44,381
Feb 9, 2026	2.78	2.78	2.78	2.78	2.78	0.36%	55,964
Feb 6, 2026	2.77	2.77	2.77	2.77	2.77	0.36%	143,580
Feb 5, 2026	2.76	2.76	2.76	2.76	2.76	-2.47%	-
Feb 4, 2026	2.83	2.83	2.83	2.83	2.83	1.07%	30,767
Feb 3, 2026	2.80	2.80	2.80	2.80	2.80	-1.75%	109,011
Feb 2, 2026	2.85	2.85	2.85	2.85	2.85	2.15%	58,692
Jan 30, 2026	2.79	2.79	2.79	2.79	2.79	-2.11%	36,805
Jan 29, 2026	2.85	2.85	2.85	2.85	2.85	-1.04%	61,499
Jan 28, 2026	2.88	2.88	2.88	2.88	2.88	-0.35%	38,454
Jan 27, 2026	2.89	2.89	2.89	2.89	2.89	0.35%	19,738
Jan 26, 2026	2.88	2.88	2.88	2.88	2.88	-1.37%	208,344
Jan 23, 2026	2.92	2.92	2.92	2.92	2.92	-1.68%	83,853
Jan 22, 2026	2.97	2.97	2.97	2.97	2.97	-0.34%	115,834
Jan 21, 2026	2.98	2.98	2.98	2.98	2.98	6.05%	101,145
Jan 20, 2026	2.81	2.81	2.81	2.81	2.81	-1.75%	53,980
Jan 19, 2026	2.86	2.86	2.86	2.86	2.86	-1.04%	177,533
Jan 16, 2026	2.89	2.89	2.89	2.89	2.89	1.76%	54,655
Jan 15, 2026	2.84	2.84	2.84	2.84	2.84	1.43%	96,536
Jan 14, 2026	2.80	2.80	2.80	2.80	2.80	-	208,105
Jan 13, 2026	2.80	2.80	2.80	2.80	2.80	-	69,150
Jan 12, 2026	2.80	2.80	2.80	2.80	2.80	-2.78%	550,143
Jan 9, 2026	2.88	2.88	2.88	2.88	2.88	0.35%	139,777
Jan 8, 2026	2.87	2.87	2.87	2.87	2.87	-	101,229
Jan 7, 2026	2.87	2.87	2.87	2.87	2.87	-1.37%	434,424
Jan 5, 2026	2.91	2.91	2.91	2.91	2.91	-2.35%	89,445
Jan 2, 2026	2.98	2.98	2.98	2.98	2.98	-	114,190
Dec 30, 2025	2.98	2.98	2.98	2.98	2.98	1.02%	49,674
Dec 29, 2025	2.95	2.95	2.95	2.95	2.95	-	62,362
Dec 23, 2025	2.95	2.95	2.95	2.95	2.95	-1.01%	70,778
Dec 22, 2025	2.98	2.98	2.98	2.98	2.98	-	83,027
Dec 19, 2025	2.98	2.98	2.98	2.98	2.98	-2.93%	98,935
Dec 18, 2025	3.07	3.07	3.07	3.07	3.07	1.99%	113,791
Dec 17, 2025	3.01	3.01	3.01	3.01	3.01	-2.59%	73,483
Dec 16, 2025	3.09	3.09	3.09	3.09	3.09	3.00%	165,490
Dec 15, 2025	3.00	3.00	3.00	3.00	3.00	1.35%	269,898
Dec 12, 2025	2.96	2.96	2.96	2.96	2.96	0.68%	124,917
Dec 11, 2025	2.94	2.94	2.94	2.94	2.94	0.68%	131,979
Dec 10, 2025	2.92	2.92	2.92	2.92	2.92	1.04%	255,708