Medclair AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.43	2.43	2.43	2.43	2.43	1.25%	66,523
May 22, 2026	2.40	2.40	2.40	2.40	2.40	-	762,395
May 21, 2026	2.40	2.40	2.40	2.40	2.40	-0.41%	36,791
May 20, 2026	2.41	2.41	2.41	2.41	2.41	3.88%	77,115
May 19, 2026	2.32	2.32	2.32	2.32	2.32	-0.43%	223,629
May 18, 2026	2.33	2.33	2.33	2.33	2.33	-4.51%	109,988
May 15, 2026	2.44	2.44	2.44	2.44	2.44	-0.81%	41,363
May 13, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	10,644
May 12, 2026	2.48	2.48	2.48	2.48	2.48	-0.40%	19,532
May 11, 2026	2.49	2.49	2.49	2.49	2.49	0.40%	152,056
May 8, 2026	2.48	2.48	2.48	2.48	2.48	4.20%	222,756
May 7, 2026	2.38	2.38	2.38	2.38	2.38	1.28%	1,039,710
May 6, 2026	2.35	2.35	2.35	2.35	2.35	-0.42%	493,226
May 5, 2026	2.36	2.36	2.36	2.36	2.36	1.29%	896,407
May 4, 2026	2.33	2.33	2.33	2.33	2.33	-1.69%	652,076
Apr 30, 2026	2.37	2.37	2.37	2.37	2.37	-2.47%	31,079
Apr 29, 2026	2.43	2.43	2.43	2.43	2.43	3.40%	245,109
Apr 28, 2026	2.35	2.35	2.35	2.35	2.35	0.43%	127,455
Apr 27, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	22,215
Apr 24, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	173,602
Apr 23, 2026	2.30	2.30	2.30	2.30	2.30	-3.77%	81,206
Apr 22, 2026	2.39	2.39	2.39	2.39	2.39	1.70%	304,828
Apr 21, 2026	2.35	2.35	2.35	2.35	2.35	-1.26%	147,023
Apr 20, 2026	2.38	2.38	2.38	2.38	2.38	1.28%	72,638
Apr 17, 2026	2.35	2.35	2.35	2.35	2.35	2.62%	49,424
Apr 16, 2026	2.29	2.29	2.29	2.29	2.29	-2.14%	76,105
Apr 15, 2026	2.34	2.34	2.34	2.34	2.34	-	43,701
Apr 14, 2026	2.34	2.34	2.34	2.34	2.34	1.74%	159,659
Apr 13, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	54,805
Apr 10, 2026	2.34	2.34	2.34	2.34	2.34	-2.09%	36,586
Apr 9, 2026	2.39	2.39	2.39	2.39	2.39	-	34,908
Apr 8, 2026	2.39	2.39	2.39	2.39	2.39	2.14%	53,052
Apr 7, 2026	2.34	2.34	2.34	2.34	2.34	-0.43%	25,623
Apr 2, 2026	2.35	2.35	2.35	2.35	2.35	-	8,228
Apr 1, 2026	2.35	2.35	2.35	2.35	2.35	0.43%	45,537
Mar 31, 2026	2.34	2.34	2.34	2.34	2.34	4.46%	359,258
Mar 30, 2026	2.24	2.24	2.24	2.24	2.24	-6.28%	119,115
Mar 27, 2026	2.39	2.39	2.39	2.39	2.39	-	34,125
Mar 26, 2026	2.39	2.39	2.39	2.39	2.39	-3.63%	25,933
Mar 25, 2026	2.48	2.48	2.48	2.48	2.48	2.48%	48,895
Mar 24, 2026	2.42	2.42	2.42	2.42	2.42	-1.22%	56,520
Mar 23, 2026	2.45	2.45	2.45	2.45	2.45	2.08%	123,723
Mar 20, 2026	2.40	2.40	2.40	2.40	2.40	0.42%	149,774
Mar 19, 2026	2.39	2.39	2.39	2.39	2.39	-	172,400
Mar 18, 2026	2.39	2.39	2.39	2.39	2.39	-3.24%	65,722
Mar 17, 2026	2.47	2.47	2.47	2.47	2.47	1.23%	47,028
Mar 16, 2026	2.44	2.44	2.44	2.44	2.44	-1.21%	68,722
Mar 13, 2026	2.47	2.47	2.47	2.47	2.47	-1.59%	90,293
Mar 12, 2026	2.51	2.51	2.51	2.51	2.51	-3.46%	60,829
Mar 11, 2026	2.60	2.60	2.60	2.60	2.60	9.70%	81,948