MedCap AB (publ) (STO:MCAP)
Sweden · Delayed Price · Currency is SEK 559.00
+6.00 (1.08%)
Nov 2, 2026, 5:29 PM CET
MedCap AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 552.50 | 561.00 | 546.50 | 559.00 | 559.00 | 1.08% | 45,345 |
| Oct 30, 2026 | 538.00 | 553.00 | 538.00 | 553.00 | 553.00 | 2.88% | 16,496 |
| Oct 29, 2026 | 541.00 | 548.50 | 535.00 | 537.50 | 537.50 | -0.65% | 13,238 |
| Oct 28, 2026 | 543.00 | 552.50 | 540.00 | 541.00 | 541.00 | -0.37% | 18,486 |
| Oct 27, 2026 | 572.00 | 572.00 | 537.50 | 543.00 | 543.00 | -3.72% | 32,539 |
| Oct 26, 2026 | 599.00 | 599.00 | 560.50 | 564.00 | 564.00 | -6.08% | 45,929 |
| Oct 23, 2026 | 560.00 | 604.50 | 559.50 | 600.50 | 600.50 | 9.98% | 135,433 |
| Oct 22, 2026 | 549.00 | 556.50 | 538.50 | 546.00 | 546.00 | 0.37% | 16,553 |
| Oct 21, 2026 | 539.50 | 546.50 | 537.00 | 544.00 | 544.00 | 0.83% | 16,435 |
| Oct 20, 2026 | 541.00 | 543.50 | 529.50 | 539.50 | 539.50 | 0.37% | 6,322 |
| Oct 19, 2026 | 536.50 | 541.00 | 531.50 | 537.50 | 537.50 | 0.19% | 7,864 |
| Oct 16, 2026 | 535.00 | 540.50 | 530.00 | 536.50 | 536.50 | 1.23% | 11,986 |
| Oct 15, 2026 | 532.50 | 540.00 | 527.00 | 530.00 | 530.00 | -1.30% | 11,787 |
| Oct 14, 2026 | 532.50 | 543.50 | 529.00 | 537.00 | 537.00 | 1.80% | 12,932 |
| Oct 13, 2026 | 528.00 | 539.00 | 526.00 | 527.50 | 527.50 | - | 9,665 |
| Oct 12, 2026 | 517.50 | 529.00 | 516.50 | 527.50 | 527.50 | 2.43% | 20,275 |
| Oct 9, 2026 | 501.00 | 520.00 | 501.00 | 515.00 | 515.00 | 2.28% | 13,690 |
| Oct 8, 2026 | 514.00 | 514.00 | 499.20 | 503.50 | 503.50 | -1.95% | 22,253 |
| Oct 7, 2026 | 510.00 | 513.50 | 500.50 | 513.50 | 513.50 | 0.29% | 28,655 |
| Oct 6, 2026 | 512.50 | 524.00 | 509.50 | 512.00 | 512.00 | -0.29% | 18,630 |
| Oct 5, 2026 | 511.00 | 515.00 | 504.50 | 513.50 | 513.50 | 0.39% | 20,072 |
| Oct 2, 2026 | 515.00 | 522.00 | 507.00 | 511.50 | 511.50 | -0.39% | 44,850 |
| Oct 1, 2026 | 522.00 | 523.00 | 512.00 | 513.50 | 513.50 | -2.00% | 28,854 |
| Sep 30, 2026 | 525.00 | 527.50 | 521.50 | 524.00 | 524.00 | 1.26% | 24,795 |
| Sep 29, 2026 | 530.00 | 530.00 | 517.00 | 517.50 | 517.50 | -2.17% | 12,393 |
| Sep 28, 2026 | 527.50 | 537.00 | 524.00 | 529.00 | 529.00 | 0.28% | 15,742 |
| Sep 25, 2026 | 530.00 | 538.00 | 523.00 | 527.50 | 527.50 | -0.47% | 47,626 |
| Sep 24, 2026 | 538.00 | 542.00 | 530.00 | 530.00 | 530.00 | -1.85% | 12,377 |
| Sep 23, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.19% | 17,541 |
| Sep 22, 2026 | 534.00 | 544.50 | 527.00 | 539.00 | 539.00 | 1.03% | 9,004 |
| Sep 21, 2026 | 536.00 | 541.00 | 532.50 | 533.50 | 533.50 | -0.09% | 3,327 |
| Sep 18, 2026 | 530.50 | 537.50 | 528.50 | 534.00 | 534.00 | 0.75% | 11,624 |
| Sep 17, 2026 | 532.00 | 535.00 | 529.00 | 530.00 | 530.00 | 0.38% | 11,085 |
| Sep 16, 2026 | 522.50 | 531.50 | 521.00 | 528.00 | 528.00 | 0.19% | 8,216 |
| Sep 15, 2026 | 523.50 | 527.00 | 515.00 | 527.00 | 527.00 | 0.96% | 20,387 |
| Sep 14, 2026 | 532.50 | 544.00 | 522.00 | 522.00 | 522.00 | -1.23% | 7,698 |
| Sep 11, 2026 | 527.50 | 540.50 | 524.00 | 528.50 | 528.50 | 0.09% | 15,673 |
| Sep 10, 2026 | 534.00 | 544.50 | 527.00 | 528.00 | 528.00 | -1.31% | 13,912 |
| Sep 9, 2026 | 545.00 | 545.00 | 529.00 | 535.00 | 535.00 | -2.37% | 15,863 |
| Sep 8, 2026 | 558.50 | 558.50 | 548.00 | 548.00 | 548.00 | -0.81% | 6,823 |
| Sep 7, 2026 | 558.00 | 559.00 | 550.00 | 552.50 | 552.50 | -0.99% | 5,460 |
| Sep 4, 2026 | 568.50 | 575.50 | 554.50 | 558.00 | 558.00 | -1.85% | 5,989 |
| Sep 3, 2026 | 561.50 | 575.00 | 557.50 | 568.50 | 568.50 | 2.43% | 9,033 |
| Sep 2, 2026 | 561.00 | 564.50 | 553.50 | 555.00 | 555.00 | -1.07% | 8,441 |
| Sep 1, 2026 | 562.00 | 568.00 | 555.50 | 561.00 | 561.00 | 0.09% | 6,424 |
| Aug 31, 2026 | 569.50 | 574.50 | 560.00 | 560.50 | 560.50 | -1.41% | 46,191 |
| Aug 28, 2026 | 554.00 | 572.50 | 553.00 | 568.50 | 568.50 | 3.27% | 14,927 |
| Aug 27, 2026 | 552.50 | 554.00 | 543.50 | 550.50 | 550.50 | 0.09% | 6,819 |
| Aug 26, 2026 | 557.50 | 559.00 | 550.00 | 550.00 | 550.00 | -0.81% | 12,282 |
| Aug 25, 2026 | 555.50 | 568.50 | 552.00 | 554.50 | 554.50 | -2.03% | 10,638 |