MedCap AB (publ) (STO:MCAP)
Sweden · Delayed Price · Currency is SEK 654.00
+1.00 (0.15%)
Aug 1, 2025, 5:29 PM CET
MedCap AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 650.00 | 659.00 | 642.00 | 654.00 | 654.00 | 0.15% | 26,345 |
| Jul 31, 2025 | 669.00 | 675.00 | 651.00 | 653.00 | 653.00 | -2.10% | 28,927 |
| Jul 30, 2025 | 655.00 | 675.00 | 645.00 | 667.00 | 667.00 | 0.91% | 31,554 |
| Jul 29, 2025 | 651.00 | 661.00 | 642.00 | 661.00 | 661.00 | 1.54% | 11,322 |
| Jul 28, 2025 | 649.00 | 658.00 | 646.00 | 651.00 | 651.00 | - | 24,369 |
| Jul 25, 2025 | 627.00 | 651.00 | 624.00 | 651.00 | 651.00 | 3.33% | 44,486 |
| Jul 24, 2025 | 621.00 | 643.00 | 616.00 | 630.00 | 630.00 | 2.27% | 52,549 |
| Jul 23, 2025 | 574.00 | 634.00 | 574.00 | 616.00 | 616.00 | 17.56% | 189,156 |
| Jul 22, 2025 | 532.00 | 534.00 | 523.00 | 524.00 | 524.00 | -1.32% | 9,689 |
| Jul 21, 2025 | 525.00 | 545.00 | 523.00 | 531.00 | 531.00 | 0.19% | 77,789 |
| Jul 18, 2025 | 535.00 | 535.00 | 524.00 | 530.00 | 530.00 | -1.12% | 10,524 |
| Jul 17, 2025 | 529.00 | 537.00 | 521.00 | 536.00 | 536.00 | 1.13% | 14,783 |
| Jul 16, 2025 | 522.00 | 534.00 | 520.00 | 530.00 | 530.00 | 1.34% | 13,933 |
| Jul 15, 2025 | 534.00 | 537.00 | 519.00 | 523.00 | 523.00 | -2.06% | 12,391 |
| Jul 14, 2025 | 528.00 | 536.00 | 512.00 | 534.00 | 534.00 | 1.14% | 19,075 |
| Jul 11, 2025 | 520.00 | 534.00 | 514.00 | 528.00 | 528.00 | 1.54% | 24,089 |
| Jul 10, 2025 | 518.00 | 523.00 | 505.00 | 520.00 | 520.00 | 1.56% | 16,099 |
| Jul 9, 2025 | 509.00 | 517.00 | 501.00 | 512.00 | 512.00 | 0.79% | 26,041 |
| Jul 8, 2025 | 492.00 | 512.00 | 492.00 | 508.00 | 508.00 | 3.36% | 22,071 |
| Jul 7, 2025 | 487.00 | 495.00 | 487.00 | 491.50 | 491.50 | 1.13% | 8,641 |
| Jul 4, 2025 | 483.00 | 490.00 | 476.50 | 486.00 | 486.00 | 0.83% | 7,422 |
| Jul 3, 2025 | 468.50 | 484.00 | 467.50 | 482.00 | 482.00 | 2.88% | 9,004 |
| Jul 2, 2025 | 473.50 | 474.00 | 460.00 | 468.50 | 468.50 | -0.95% | 10,348 |
| Jul 1, 2025 | 445.00 | 473.00 | 445.00 | 473.00 | 473.00 | 5.58% | 12,124 |
| Jun 30, 2025 | 459.00 | 462.50 | 446.00 | 448.00 | 448.00 | -2.29% | 18,951 |
| Jun 27, 2025 | 449.00 | 462.00 | 446.00 | 458.50 | 458.50 | 2.80% | 23,005 |
| Jun 26, 2025 | 447.50 | 455.50 | 441.50 | 446.00 | 446.00 | 0.79% | 17,582 |
| Jun 25, 2025 | 419.50 | 459.00 | 419.50 | 442.50 | 442.50 | 6.88% | 62,714 |
| Jun 24, 2025 | 417.00 | 423.50 | 412.50 | 414.00 | 414.00 | -0.60% | 14,312 |
| Jun 23, 2025 | 417.00 | 420.50 | 410.50 | 416.50 | 416.50 | -0.36% | 10,882 |
| Jun 19, 2025 | 412.50 | 424.50 | 412.50 | 418.00 | 418.00 | 0.48% | 14,037 |
| Jun 18, 2025 | 405.00 | 418.00 | 405.00 | 416.00 | 416.00 | 2.46% | 17,841 |
| Jun 17, 2025 | 419.50 | 419.50 | 403.00 | 406.00 | 406.00 | -2.64% | 8,978 |
| Jun 16, 2025 | 414.50 | 421.00 | 414.00 | 417.00 | 417.00 | 0.12% | 7,593 |
| Jun 13, 2025 | 421.50 | 421.50 | 412.50 | 416.50 | 416.50 | -2.57% | 11,555 |
| Jun 12, 2025 | 420.50 | 430.50 | 420.50 | 427.50 | 427.50 | 0.83% | 23,222 |
| Jun 11, 2025 | 422.00 | 428.50 | 422.00 | 424.00 | 424.00 | -0.47% | 91,992 |
| Jun 10, 2025 | 431.50 | 436.00 | 424.00 | 426.00 | 426.00 | -1.39% | 25,608 |
| Jun 9, 2025 | 439.00 | 444.50 | 430.50 | 432.00 | 432.00 | -2.04% | 10,288 |
| Jun 5, 2025 | 425.00 | 444.50 | 425.00 | 441.00 | 441.00 | 2.56% | 11,314 |
| Jun 4, 2025 | 430.00 | 431.00 | 424.00 | 430.00 | 430.00 | 1.06% | 6,615 |
| Jun 3, 2025 | 428.00 | 431.50 | 422.00 | 425.50 | 425.50 | -0.12% | 7,946 |
| Jun 2, 2025 | 435.50 | 435.50 | 425.00 | 426.00 | 426.00 | -2.18% | 21,317 |
| May 30, 2025 | 435.00 | 443.50 | 430.50 | 435.50 | 435.50 | 0.35% | 18,702 |
| May 28, 2025 | 437.00 | 438.50 | 434.00 | 434.00 | 434.00 | -0.69% | 3,158 |
| May 27, 2025 | 446.00 | 449.00 | 437.00 | 437.00 | 437.00 | -1.91% | 26,222 |
| May 26, 2025 | 435.50 | 446.00 | 435.50 | 445.50 | 445.50 | 2.18% | 12,174 |
| May 23, 2025 | 439.50 | 445.00 | 429.00 | 436.00 | 436.00 | -0.46% | 21,061 |
| May 22, 2025 | 449.50 | 449.50 | 437.50 | 438.00 | 438.00 | -2.67% | 18,712 |
| May 21, 2025 | 448.50 | 452.50 | 445.00 | 450.00 | 450.00 | 0.11% | 11,042 |