MedCap AB (publ) (STO:MCAP)
Sweden · Delayed Price · Currency is SEK 570.50
+5.00 (0.88%)
May 25, 2026, 5:29 PM CET
MedCap AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 566.50 | 570.50 | 563.00 | 570.00 | - | 0.80% | 5,832 |
| May 22, 2026 | 557.50 | 567.50 | 557.50 | 565.50 | 565.50 | 1.71% | 30,143 |
| May 21, 2026 | 562.00 | 564.50 | 551.50 | 556.00 | 556.00 | -0.98% | 18,995 |
| May 20, 2026 | 546.50 | 566.50 | 544.00 | 561.50 | 561.50 | 2.37% | 20,011 |
| May 19, 2026 | 534.50 | 557.50 | 534.50 | 548.50 | 548.50 | 3.39% | 23,225 |
| May 18, 2026 | 539.00 | 542.00 | 530.00 | 530.50 | 530.50 | -1.85% | 29,724 |
| May 15, 2026 | 553.00 | 558.00 | 536.00 | 540.50 | 540.50 | -1.01% | 35,292 |
| May 13, 2026 | 535.00 | 552.50 | 528.00 | 546.00 | 546.00 | 3.41% | 71,142 |
| May 12, 2026 | 524.00 | 533.00 | 524.00 | 528.00 | 528.00 | -0.19% | 49,398 |
| May 11, 2026 | 507.50 | 531.00 | 507.50 | 529.00 | 529.00 | 3.93% | 34,395 |
| May 8, 2026 | 509.00 | 513.00 | 502.50 | 509.00 | 509.00 | - | 26,127 |
| May 7, 2026 | 494.80 | 513.00 | 492.00 | 509.00 | 509.00 | 3.71% | 26,315 |
| May 6, 2026 | 469.40 | 497.00 | 469.00 | 490.80 | 490.80 | 4.96% | 23,427 |
| May 5, 2026 | 467.80 | 472.00 | 459.20 | 467.60 | 467.60 | 2.10% | 30,963 |
| May 4, 2026 | 484.40 | 485.80 | 456.80 | 458.00 | 458.00 | -4.54% | 35,029 |
| Apr 30, 2026 | 478.00 | 485.40 | 467.00 | 479.80 | 479.80 | 0.38% | 40,929 |
| Apr 29, 2026 | 491.00 | 492.00 | 462.80 | 478.00 | 478.00 | 2.27% | 30,934 |
| Apr 28, 2026 | 482.60 | 484.00 | 456.00 | 467.40 | 467.40 | -2.26% | 22,012 |
| Apr 27, 2026 | 486.80 | 495.00 | 478.20 | 478.20 | 478.20 | -2.21% | 14,718 |
| Apr 24, 2026 | 505.00 | 505.00 | 480.20 | 489.00 | 489.00 | -1.05% | 10,700 |
| Apr 23, 2026 | 502.00 | 504.00 | 490.40 | 494.20 | 494.20 | -2.43% | 13,798 |
| Apr 22, 2026 | 510.50 | 510.50 | 503.50 | 506.50 | 506.50 | -0.88% | 5,991 |
| Apr 21, 2026 | 514.50 | 517.00 | 506.50 | 511.00 | 511.00 | 0.39% | 6,462 |
| Apr 20, 2026 | 514.50 | 518.00 | 509.00 | 509.00 | 509.00 | -1.36% | 5,366 |
| Apr 17, 2026 | 510.50 | 523.50 | 505.50 | 516.00 | 516.00 | 0.19% | 12,013 |
| Apr 16, 2026 | 510.00 | 518.50 | 508.50 | 515.00 | 515.00 | 1.18% | 14,772 |
| Apr 15, 2026 | 504.50 | 513.00 | 500.00 | 509.00 | 509.00 | 0.89% | 10,603 |
| Apr 14, 2026 | 482.40 | 513.00 | 482.40 | 504.50 | 504.50 | 4.49% | 20,117 |
| Apr 13, 2026 | 487.00 | 487.00 | 477.20 | 482.80 | 482.80 | -0.82% | 18,971 |
| Apr 10, 2026 | 482.80 | 491.40 | 480.20 | 486.80 | 486.80 | 1.42% | 10,791 |
| Apr 9, 2026 | 489.20 | 491.80 | 476.60 | 480.00 | 480.00 | -1.88% | 8,565 |
| Apr 8, 2026 | 477.40 | 492.00 | 476.00 | 489.20 | 489.20 | 3.86% | 15,970 |
| Apr 7, 2026 | 474.80 | 483.80 | 466.40 | 471.00 | 471.00 | -0.84% | 11,333 |
| Apr 2, 2026 | 479.00 | 481.50 | 475.00 | 475.00 | 475.00 | -2.86% | 4,030 |
| Apr 1, 2026 | 470.50 | 491.00 | 468.00 | 489.00 | 489.00 | 4.60% | 8,888 |
| Mar 31, 2026 | 466.50 | 472.00 | 445.50 | 467.50 | 467.50 | 0.32% | 12,829 |
| Mar 30, 2026 | 453.00 | 467.00 | 448.50 | 466.00 | 466.00 | 2.87% | 8,473 |
| Mar 27, 2026 | 464.50 | 464.50 | 453.00 | 453.00 | 453.00 | -3.41% | 9,178 |
| Mar 26, 2026 | 458.50 | 470.50 | 458.50 | 469.00 | 469.00 | 0.64% | 7,514 |
| Mar 25, 2026 | 458.50 | 469.50 | 458.00 | 466.00 | 466.00 | 0.87% | 10,621 |
| Mar 24, 2026 | 459.50 | 473.00 | 454.00 | 462.00 | 462.00 | 0.65% | 8,004 |
| 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 |