MedCap AB (publ) (STO:MCAP)
Sweden flag Sweden · Delayed Price · Currency is SEK
644.00
-20.00 (-3.01%)
Aug 25, 2025, 4:00 PM CET

MedCap AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025667.00670.00641.00649.00649.00-2.26%38,437
Aug 22, 2025642.00666.00634.00664.00664.003.59%40,396
Aug 21, 2025654.00654.00638.00641.00641.00-1.99%13,669
Aug 20, 2025645.00656.00644.00654.00654.000.93%25,810
Aug 19, 2025660.00660.00648.00648.00648.00-1.82%22,445
Aug 18, 2025653.00664.00650.00660.00660.001.07%21,100
Aug 15, 2025655.00658.00647.00653.00653.00-0.15%14,991
Aug 14, 2025665.00668.00648.00654.00654.00-1.51%15,824
Aug 13, 2025665.00673.00664.00664.00664.000.15%31,614
Aug 12, 2025663.00668.00658.00663.00663.00-0.30%18,295
Aug 11, 2025653.00666.00653.00665.00665.001.99%25,796
Aug 8, 2025667.00676.00652.00652.00652.00-2.54%25,298
Aug 7, 2025654.00671.00654.00669.00669.002.14%16,308
Aug 6, 2025671.00675.00655.00655.00655.00-2.24%21,848
Aug 5, 2025658.00677.00658.00670.00670.001.98%30,324
Aug 4, 2025655.00662.00650.00657.00657.000.46%25,933
Aug 1, 2025650.00659.00642.00654.00654.000.15%26,345
Jul 31, 2025669.00675.00651.00653.00653.00-2.10%28,927
Jul 30, 2025655.00675.00645.00667.00667.000.91%31,554
Jul 29, 2025651.00661.00642.00661.00661.001.54%11,322
Jul 28, 2025649.00658.00646.00651.00651.00-24,369
Jul 25, 2025627.00651.00624.00651.00651.003.33%44,486
Jul 24, 2025621.00643.00616.00630.00630.002.27%52,549
Jul 23, 2025574.00634.00574.00616.00616.0017.56%189,156
Jul 22, 2025532.00534.00523.00524.00524.00-1.32%9,689
Jul 21, 2025525.00545.00523.00531.00531.000.19%77,789
Jul 18, 2025535.00535.00524.00530.00530.00-1.12%10,524
Jul 17, 2025529.00537.00521.00536.00536.001.13%14,783
Jul 16, 2025522.00534.00520.00530.00530.001.34%13,933
Jul 15, 2025534.00537.00519.00523.00523.00-2.06%12,391
Jul 14, 2025528.00536.00512.00534.00534.001.14%19,075
Jul 11, 2025520.00534.00514.00528.00528.001.54%24,089
Jul 10, 2025518.00523.00505.00520.00520.001.56%16,099
Jul 9, 2025509.00517.00501.00512.00512.000.79%26,041
Jul 8, 2025492.00512.00492.00508.00508.003.36%22,071
Jul 7, 2025487.00495.00487.00491.50491.501.13%8,641
Jul 4, 2025483.00490.00476.50486.00486.000.83%7,422
Jul 3, 2025468.50484.00467.50482.00482.002.88%9,004
Jul 2, 2025473.50474.00460.00468.50468.50-0.95%10,348
Jul 1, 2025445.00473.00445.00473.00473.005.58%12,124
Jun 30, 2025459.00462.50446.00448.00448.00-2.29%18,951
Jun 27, 2025449.00462.00446.00458.50458.502.80%23,005
Jun 26, 2025447.50455.50441.50446.00446.000.79%17,582
Jun 25, 2025419.50459.00419.50442.50442.506.88%62,714
Jun 24, 2025417.00423.50412.50414.00414.00-0.60%14,312
Jun 23, 2025417.00420.50410.50416.50416.50-0.36%10,882
Jun 19, 2025412.50424.50412.50418.00418.000.48%14,037
Jun 18, 2025405.00418.00405.00416.00416.002.46%17,841
Jun 17, 2025419.50419.50403.00406.00406.00-2.64%8,978
Jun 16, 2025414.50421.00414.00417.00417.000.12%7,593