MedCap AB (publ) (STO:MCAP)
Sweden · Delayed Price · Currency is SEK 462.00
+3.00 (0.65%)
Mar 24, 2026, 4:15 PM CET
MedCap AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 459.50 | 473.00 | 454.00 | 460.00 | - | 0.22% | 2,274 |
| Mar 23, 2026 | 451.50 | 471.00 | 440.00 | 459.00 | 459.00 | 0.55% | 33,881 |
| Mar 20, 2026 | 464.00 | 468.00 | 456.00 | 456.50 | 456.50 | -1.51% | 32,536 |
| Mar 19, 2026 | 472.00 | 472.00 | 463.50 | 463.50 | 463.50 | -3.03% | 7,543 |
| Mar 18, 2026 | 483.00 | 486.00 | 473.50 | 478.00 | 478.00 | -0.21% | 20,904 |
| Mar 17, 2026 | 475.50 | 481.00 | 467.00 | 479.00 | 479.00 | 0.84% | 7,114 |
| Mar 16, 2026 | 463.00 | 478.00 | 463.00 | 475.00 | 475.00 | 0.11% | 13,479 |
| Mar 13, 2026 | 482.00 | 482.00 | 470.50 | 474.50 | 474.50 | -1.56% | 11,390 |
| Mar 12, 2026 | 487.00 | 487.00 | 475.50 | 482.00 | 482.00 | -1.03% | 9,080 |
| Mar 11, 2026 | 487.00 | 489.00 | 475.00 | 487.00 | 487.00 | 1.04% | 8,244 |
| Mar 10, 2026 | 489.50 | 493.00 | 480.00 | 482.00 | 482.00 | 0.21% | 11,631 |
| Mar 9, 2026 | 477.00 | 490.50 | 474.00 | 481.00 | 481.00 | -1.94% | 10,627 |
| Mar 6, 2026 | 501.00 | 501.00 | 486.00 | 490.50 | 490.50 | 0.10% | 11,838 |
| Mar 5, 2026 | 498.00 | 504.00 | 489.50 | 490.00 | 490.00 | -1.80% | 13,745 |
| Mar 4, 2026 | 483.00 | 499.00 | 482.00 | 499.00 | 499.00 | 2.89% | 16,211 |
| Mar 3, 2026 | 481.50 | 488.00 | 468.00 | 485.00 | 485.00 | -0.21% | 14,783 |
| Mar 2, 2026 | 483.50 | 492.50 | 475.00 | 486.00 | 486.00 | -0.72% | 16,945 |
| Feb 27, 2026 | 478.00 | 489.50 | 476.50 | 489.50 | 489.50 | 1.56% | 23,869 |
| Feb 26, 2026 | 461.50 | 482.00 | 461.00 | 482.00 | 482.00 | 3.88% | 10,390 |
| Feb 25, 2026 | 472.50 | 478.00 | 459.00 | 464.00 | 464.00 | -2.52% | 23,058 |
| Feb 24, 2026 | 474.50 | 478.00 | 466.00 | 476.00 | 476.00 | 2.48% | 10,332 |
| Feb 23, 2026 | 478.00 | 479.00 | 463.50 | 464.50 | 464.50 | -3.83% | 11,162 |
| Feb 20, 2026 | 484.50 | 484.50 | 469.00 | 483.00 | 483.00 | 1.05% | 17,713 |
| Feb 19, 2026 | 474.00 | 480.50 | 471.50 | 478.00 | 478.00 | 0.63% | 15,680 |
| Feb 18, 2026 | 474.50 | 477.00 | 468.00 | 475.00 | 475.00 | 0.53% | 10,957 |
| Feb 17, 2026 | 478.50 | 478.50 | 465.00 | 472.50 | 472.50 | -0.94% | 11,526 |
| Feb 16, 2026 | 481.50 | 482.00 | 473.00 | 477.00 | 477.00 | -0.63% | 10,693 |
| Feb 13, 2026 | 471.00 | 482.00 | 468.00 | 480.00 | 480.00 | 2.13% | 14,283 |
| Feb 12, 2026 | 481.50 | 481.50 | 469.50 | 470.00 | 470.00 | -2.08% | 16,257 |
| Feb 11, 2026 | 500.00 | 512.00 | 480.00 | 480.00 | 480.00 | -3.90% | 21,705 |
| Feb 10, 2026 | 527.00 | 527.00 | 490.00 | 499.50 | 499.50 | -2.25% | 17,245 |
| Feb 9, 2026 | 544.00 | 544.00 | 506.00 | 511.00 | 511.00 | -6.07% | 49,688 |
| Feb 6, 2026 | 542.00 | 563.00 | 520.00 | 544.00 | 544.00 | 9.57% | 74,026 |
| Feb 5, 2026 | 489.50 | 501.00 | 489.50 | 496.50 | 496.50 | 0.71% | 19,958 |
| Feb 4, 2026 | 490.50 | 499.00 | 480.00 | 493.00 | 493.00 | 0.51% | 20,086 |
| Feb 3, 2026 | 499.50 | 499.50 | 489.00 | 490.50 | 490.50 | -1.80% | 7,465 |
| Feb 2, 2026 | 490.00 | 501.00 | 481.50 | 499.50 | 499.50 | 1.94% | 12,349 |
| Jan 30, 2026 | 498.00 | 504.00 | 488.50 | 490.00 | 490.00 | -2.20% | 19,159 |
| Jan 29, 2026 | 511.00 | 514.00 | 497.50 | 501.00 | 501.00 | -1.96% | 12,235 |
| Jan 28, 2026 | 513.00 | 515.00 | 506.00 | 511.00 | 511.00 | -0.97% | 8,860 |
| Jan 27, 2026 | 508.00 | 518.00 | 499.50 | 516.00 | 516.00 | 1.78% | 25,917 |
| Jan 26, 2026 | 519.00 | 520.00 | 502.00 | 507.00 | 507.00 | -2.87% | 14,474 |
| Jan 23, 2026 | 530.00 | 536.00 | 520.00 | 522.00 | 522.00 | -1.88% | 3,889 |
| Jan 22, 2026 | 533.00 | 535.00 | 529.00 | 532.00 | 532.00 | 1.53% | 9,395 |
| Jan 21, 2026 | 522.00 | 525.00 | 514.00 | 524.00 | 524.00 | 0.38% | 8,412 |
| Jan 20, 2026 | 509.00 | 523.00 | 508.00 | 522.00 | 522.00 | 1.56% | 14,717 |
| Jan 19, 2026 | 512.00 | 515.00 | 505.00 | 514.00 | 514.00 | -1.91% | 11,842 |
| Jan 16, 2026 | 521.00 | 528.00 | 520.00 | 524.00 | 524.00 | 0.38% | 9,671 |
| Jan 15, 2026 | 517.00 | 525.00 | 505.00 | 522.00 | 522.00 | 1.36% | 17,291 |
| Jan 14, 2026 | 532.00 | 535.00 | 512.00 | 515.00 | 515.00 | -3.56% | 28,554 |