Medclair AB (NGM:MCLR)
Sweden · Delayed Price · Currency is SEK 2.840
-0.180 (-5.96%)
At close: Nov 6, 2025
Medclair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 206,942 |
| Nov 6, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.96% | 300,321 |
| Nov 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 96,516 |
| Nov 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 75,903 |
| Nov 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.00% | 70,408 |
| Oct 31, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.44% | 49,375 |
| Oct 30, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | 47,762 |
| Oct 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 93,272 |
| Oct 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 97,418 |
| Oct 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 42,611 |
| Oct 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | 111,634 |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.94% | 96,368 |
| Oct 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -4.78% | 466,277 |
| Oct 21, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 40,621 |
| Oct 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 97,001 |
| Oct 17, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.37% | 148,089 |
| Oct 16, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.32% | 112,586 |
| Oct 15, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.95% | 94,180 |
| Oct 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 4.78% | 72,442 |
| Oct 13, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.01% | 148,106 |
| Oct 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 152,229 |
| Oct 9, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 4.91% | 336,943 |
| Oct 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.42% | 102,147 |
| Oct 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.35% | 475,246 |
| Oct 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -7.54% | 506,265 |
| 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 |