MedCap AB (publ) (STO:MCAP)
Sweden · Delayed Price · Currency is SEK 551.00
+5.00 (0.92%)
Aug 14, 2026, 5:29 PM CET
MedCap AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 545.00 | 556.00 | 545.00 | 551.00 | 551.00 | 0.92% | 56,904 |
| Aug 13, 2026 | 545.00 | 552.50 | 545.00 | 546.00 | 546.00 | -0.18% | 5,558 |
| Aug 12, 2026 | 553.50 | 553.50 | 545.00 | 547.00 | 547.00 | -0.82% | 23,689 |
| Aug 11, 2026 | 528.50 | 558.00 | 528.50 | 551.50 | 551.50 | 3.86% | 28,764 |
| Aug 10, 2026 | 533.00 | 537.50 | 521.50 | 531.00 | 531.00 | -0.38% | 15,571 |
| Aug 7, 2026 | 528.00 | 533.00 | 524.00 | 533.00 | 533.00 | 0.95% | 23,567 |
| Aug 6, 2026 | 538.00 | 538.00 | 528.00 | 528.00 | 528.00 | -1.86% | 17,449 |
| Aug 5, 2026 | 550.00 | 554.00 | 535.00 | 538.00 | 538.00 | -2.45% | 14,120 |
| Aug 4, 2026 | 569.50 | 569.50 | 550.50 | 551.50 | 551.50 | -1.87% | 7,114 |
| Aug 3, 2026 | 548.00 | 566.50 | 543.50 | 562.00 | 562.00 | 2.46% | 8,952 |
| Jul 31, 2026 | 560.00 | 564.00 | 548.00 | 548.50 | 548.50 | -0.54% | 6,647 |
| Jul 30, 2026 | 537.00 | 559.50 | 535.00 | 551.50 | 551.50 | 3.08% | 8,456 |
| Jul 29, 2026 | 540.00 | 551.00 | 535.00 | 535.00 | 535.00 | -2.55% | 16,860 |
| Jul 28, 2026 | 560.50 | 562.50 | 544.00 | 549.00 | 549.00 | -1.44% | 8,215 |
| Jul 27, 2026 | 560.50 | 565.50 | 555.50 | 557.00 | 557.00 | 0.09% | 6,923 |
| Jul 24, 2026 | 554.50 | 560.50 | 546.50 | 556.50 | 556.50 | 1.37% | 11,868 |
| Jul 23, 2026 | 573.50 | 580.00 | 549.00 | 549.00 | 549.00 | -4.44% | 16,116 |
| Jul 22, 2026 | 561.50 | 582.00 | 548.50 | 574.50 | 574.50 | 2.59% | 24,465 |
| Jul 21, 2026 | 537.00 | 581.50 | 537.00 | 560.00 | 560.00 | 12.31% | 43,519 |
| Jul 20, 2026 | 514.50 | 518.50 | 498.60 | 498.60 | 498.60 | -3.00% | 11,177 |
| Jul 17, 2026 | 516.00 | 517.50 | 504.00 | 514.00 | 514.00 | -1.06% | 12,125 |
| Jul 16, 2026 | 505.00 | 522.00 | 501.00 | 519.50 | 519.50 | 2.87% | 10,117 |
| Jul 15, 2026 | 500.50 | 509.50 | 498.20 | 505.00 | 505.00 | -0.49% | 6,006 |
| Jul 14, 2026 | 508.00 | 509.50 | 497.60 | 507.50 | 507.50 | -0.10% | 10,740 |
| Jul 13, 2026 | 504.50 | 508.00 | 493.80 | 508.00 | 508.00 | 1.50% | 7,936 |
| Jul 10, 2026 | 515.00 | 515.00 | 500.50 | 500.50 | 500.50 | -1.57% | 5,407 |
| Jul 9, 2026 | 502.00 | 510.50 | 500.00 | 508.50 | 508.50 | 1.90% | 4,811 |
| Jul 8, 2026 | 510.00 | 511.50 | 495.60 | 499.00 | 499.00 | -3.11% | 7,301 |
| Jul 7, 2026 | 523.00 | 524.50 | 511.00 | 515.00 | 515.00 | -2.18% | 14,335 |
| Jul 6, 2026 | 545.00 | 548.00 | 522.50 | 526.50 | 526.50 | -3.39% | 7,589 |
| Jul 3, 2026 | 542.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.18% | 16,220 |
| Jul 2, 2026 | 531.50 | 552.00 | 526.50 | 546.00 | 546.00 | 2.73% | 12,457 |
| Jul 1, 2026 | 528.00 | 533.00 | 519.00 | 531.50 | 531.50 | 1.33% | 11,728 |
| Jun 30, 2026 | 530.00 | 535.00 | 519.50 | 524.50 | 524.50 | 2.04% | 13,453 |
| Jun 29, 2026 | 515.00 | 528.00 | 514.00 | 514.00 | 514.00 | 0.19% | 11,097 |
| Jun 26, 2026 | 517.00 | 518.50 | 505.00 | 513.00 | 513.00 | -0.97% | 13,514 |
| Jun 25, 2026 | 503.00 | 526.50 | 497.40 | 518.00 | 518.00 | 3.08% | 32,211 |
| Jun 24, 2026 | 482.60 | 503.50 | 477.80 | 502.50 | 502.50 | 4.43% | 16,625 |
| Jun 23, 2026 | 478.00 | 486.20 | 470.20 | 481.20 | 481.20 | 0.50% | 8,544 |
| Jun 22, 2026 | 475.20 | 481.00 | 470.60 | 478.80 | 478.80 | 0.25% | 12,807 |
| Jun 18, 2026 | 481.80 | 482.00 | 468.80 | 477.60 | 477.60 | -0.62% | 13,376 |
| Jun 17, 2026 | 487.20 | 489.00 | 474.00 | 480.60 | 480.60 | -1.27% | 19,344 |
| Jun 16, 2026 | 497.20 | 499.40 | 485.40 | 486.80 | 486.80 | -1.62% | 9,515 |
| Jun 15, 2026 | 496.80 | 504.00 | 488.00 | 494.80 | 494.80 | -0.52% | 11,335 |
| Jun 12, 2026 | 502.50 | 517.00 | 491.00 | 497.40 | 497.40 | - | 22,431 |
| Jun 11, 2026 | 521.50 | 521.50 | 494.00 | 497.40 | 497.40 | -2.09% | 37,375 |
| Jun 10, 2026 | 500.00 | 514.00 | 499.00 | 508.00 | 508.00 | 1.40% | 10,322 |
| Jun 9, 2026 | 500.50 | 506.50 | 500.00 | 501.00 | 501.00 | -0.89% | 14,517 |
| Jun 8, 2026 | 508.00 | 508.00 | 499.00 | 505.50 | 505.50 | -0.20% | 15,519 |
| Jun 5, 2026 | 515.00 | 520.50 | 505.00 | 506.50 | 506.50 | -1.84% | 6,435 |