MedCap AB (publ) (STO:MCAP)
Sweden · Delayed Price · Currency is SEK 562.00
-18.00 (-3.10%)
Oct 10, 2025, 5:29 PM CET
MedCap AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 577.00 | 577.00 | 562.00 | 562.00 | 562.00 | -3.10% | 9,028 |
| Oct 9, 2025 | 581.00 | 583.00 | 571.00 | 580.00 | 580.00 | 0.17% | 22,639 |
| Oct 8, 2025 | 589.00 | 592.00 | 575.00 | 579.00 | 579.00 | -2.36% | 13,734 |
| Oct 7, 2025 | 585.00 | 597.00 | 581.00 | 593.00 | 593.00 | 1.37% | 14,564 |
| Oct 6, 2025 | 579.00 | 588.00 | 574.00 | 585.00 | 585.00 | 1.39% | 14,586 |
| Oct 3, 2025 | 567.00 | 579.00 | 562.00 | 577.00 | 577.00 | 1.76% | 21,922 |
| Oct 2, 2025 | 569.00 | 583.00 | 557.00 | 567.00 | 567.00 | 0.18% | 33,189 |
| Oct 1, 2025 | 566.00 | 574.00 | 561.00 | 566.00 | 566.00 | 0.18% | 33,723 |
| Sep 30, 2025 | 564.00 | 568.00 | 545.00 | 565.00 | 565.00 | - | 59,715 |
| Sep 29, 2025 | 570.00 | 578.00 | 557.00 | 565.00 | 565.00 | -0.53% | 25,871 |
| Sep 26, 2025 | 552.00 | 572.00 | 548.00 | 568.00 | 568.00 | 2.71% | 16,927 |
| Sep 25, 2025 | 564.00 | 564.00 | 550.00 | 553.00 | 553.00 | -1.95% | 26,107 |
| Sep 24, 2025 | 585.00 | 585.00 | 564.00 | 564.00 | 564.00 | -3.26% | 20,174 |
| Sep 23, 2025 | 593.00 | 594.00 | 579.00 | 583.00 | 583.00 | -1.85% | 21,952 |
| Sep 22, 2025 | 607.00 | 613.00 | 593.00 | 594.00 | 594.00 | -2.14% | 13,697 |
| Sep 19, 2025 | 614.00 | 614.00 | 605.00 | 607.00 | 607.00 | -0.49% | 30,856 |
| Sep 18, 2025 | 602.00 | 611.00 | 600.00 | 610.00 | 610.00 | 1.84% | 15,259 |
| Sep 17, 2025 | 590.00 | 605.00 | 590.00 | 599.00 | 599.00 | 0.84% | 17,718 |
| Sep 16, 2025 | 604.00 | 611.00 | 592.00 | 594.00 | 594.00 | -2.30% | 19,017 |
| Sep 15, 2025 | 615.00 | 626.00 | 602.00 | 608.00 | 608.00 | -1.46% | 24,203 |
| Sep 12, 2025 | 625.00 | 629.00 | 611.00 | 617.00 | 617.00 | -0.80% | 20,466 |
| Sep 11, 2025 | 615.00 | 631.00 | 615.00 | 622.00 | 622.00 | 1.30% | 30,346 |
| Sep 10, 2025 | 627.00 | 629.00 | 611.00 | 614.00 | 614.00 | - | 24,490 |
| Sep 9, 2025 | 624.00 | 643.00 | 610.00 | 614.00 | 614.00 | -0.65% | 43,350 |
| Sep 8, 2025 | 606.00 | 618.00 | 602.00 | 618.00 | 618.00 | 1.98% | 16,127 |
| Sep 5, 2025 | 605.00 | 614.00 | 605.00 | 606.00 | 606.00 | 0.17% | 15,836 |
| Sep 4, 2025 | 607.00 | 611.00 | 597.00 | 605.00 | 605.00 | -0.33% | 12,500 |
| Sep 3, 2025 | 607.00 | 620.00 | 602.00 | 607.00 | 607.00 | - | 18,875 |
| Sep 2, 2025 | 627.00 | 627.00 | 602.00 | 607.00 | 607.00 | -1.78% | 26,989 |
| Sep 1, 2025 | 613.00 | 618.00 | 601.00 | 618.00 | 618.00 | 0.65% | 25,354 |
| Aug 29, 2025 | 618.00 | 622.00 | 609.00 | 614.00 | 614.00 | -0.65% | 28,750 |
| Aug 28, 2025 | 624.00 | 624.00 | 613.00 | 618.00 | 618.00 | -0.48% | 15,417 |
| Aug 27, 2025 | 625.00 | 637.00 | 613.00 | 621.00 | 621.00 | -0.32% | 26,646 |
| Aug 26, 2025 | 650.00 | 653.00 | 623.00 | 623.00 | 623.00 | -4.01% | 407,107 |
| Aug 25, 2025 | 667.00 | 670.00 | 641.00 | 649.00 | 649.00 | -2.26% | 38,437 |
| Aug 22, 2025 | 642.00 | 666.00 | 634.00 | 664.00 | 664.00 | 3.59% | 40,396 |
| Aug 21, 2025 | 654.00 | 654.00 | 638.00 | 641.00 | 641.00 | -1.99% | 13,669 |
| Aug 20, 2025 | 645.00 | 656.00 | 644.00 | 654.00 | 654.00 | 0.93% | 25,810 |
| Aug 19, 2025 | 660.00 | 660.00 | 648.00 | 648.00 | 648.00 | -1.82% | 22,445 |
| Aug 18, 2025 | 653.00 | 664.00 | 650.00 | 660.00 | 660.00 | 1.07% | 21,100 |
| Aug 15, 2025 | 655.00 | 658.00 | 647.00 | 653.00 | 653.00 | -0.15% | 14,991 |
| Aug 14, 2025 | 665.00 | 668.00 | 648.00 | 654.00 | 654.00 | -1.51% | 15,824 |
| Aug 13, 2025 | 665.00 | 673.00 | 664.00 | 664.00 | 664.00 | 0.15% | 31,614 |
| Aug 12, 2025 | 663.00 | 668.00 | 658.00 | 663.00 | 663.00 | -0.30% | 18,295 |
| Aug 11, 2025 | 653.00 | 666.00 | 653.00 | 665.00 | 665.00 | 1.99% | 25,796 |
| Aug 8, 2025 | 667.00 | 676.00 | 652.00 | 652.00 | 652.00 | -2.54% | 25,298 |
| Aug 7, 2025 | 654.00 | 671.00 | 654.00 | 669.00 | 669.00 | 2.14% | 16,308 |
| Aug 6, 2025 | 671.00 | 675.00 | 655.00 | 655.00 | 655.00 | -2.24% | 21,848 |
| Aug 5, 2025 | 658.00 | 677.00 | 658.00 | 670.00 | 670.00 | 1.98% | 30,324 |
| Aug 4, 2025 | 655.00 | 662.00 | 650.00 | 657.00 | 657.00 | 0.46% | 25,933 |