MedCap AB (publ) (STO:MCAP)
Sweden · Delayed Price · Currency is SEK 485.00
-4.50 (-0.92%)
At close: Mar 2, 2026
MedCap AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 483.50 | 492.50 | 475.00 | 485.00 | 485.00 | -0.92% | 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% | 10,468 |
| 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% | 49,580 |
| 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% | 12,022 |
| 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 |
| Jan 13, 2026 | 549.00 | 549.00 | 534.00 | 534.00 | 534.00 | -2.55% | 22,647 |
| Jan 12, 2026 | 537.00 | 550.00 | 536.00 | 548.00 | 548.00 | 0.55% | 6,215 |
| Jan 9, 2026 | 548.00 | 548.00 | 532.00 | 545.00 | 545.00 | -0.37% | 8,702 |
| Jan 8, 2026 | 548.00 | 551.00 | 542.00 | 547.00 | 547.00 | -0.36% | 5,297 |
| Jan 7, 2026 | 532.00 | 551.00 | 532.00 | 549.00 | 549.00 | 2.81% | 13,799 |
| Jan 5, 2026 | 535.00 | 538.00 | 528.00 | 534.00 | 534.00 | 0.19% | 4,375 |
| Jan 2, 2026 | 544.00 | 545.00 | 532.00 | 533.00 | 533.00 | -2.91% | 16,280 |
| Dec 30, 2025 | 550.00 | 550.00 | 536.00 | 549.00 | 549.00 | -0.18% | 15,553 |
| Dec 29, 2025 | 546.00 | 551.00 | 535.00 | 550.00 | 550.00 | 0.18% | 13,254 |
| Dec 23, 2025 | 557.00 | 559.00 | 546.00 | 549.00 | 549.00 | -1.26% | 10,388 |
| Dec 22, 2025 | 539.00 | 556.00 | 537.00 | 556.00 | 556.00 | 2.96% | 7,637 |
| Dec 19, 2025 | 537.00 | 544.00 | 529.00 | 540.00 | 540.00 | 1.12% | 16,627 |
| Dec 18, 2025 | 521.00 | 537.00 | 514.00 | 534.00 | 534.00 | 3.29% | 14,290 |
| Dec 17, 2025 | 520.00 | 524.00 | 512.00 | 517.00 | 517.00 | -0.96% | 10,472 |
| Dec 16, 2025 | 525.00 | 529.00 | 517.00 | 522.00 | 522.00 | -1.14% | 11,212 |
| Dec 15, 2025 | 529.00 | 538.00 | 520.00 | 528.00 | 528.00 | -0.75% | 10,548 |