MedCap AB (publ) (STO:MCAP)
Sweden · Delayed Price · Currency is SEK 539.00
+5.50 (1.03%)
Sep 22, 2026, 5:29 PM CET
MedCap AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 565.00 | 576.00 | 565.00 | 566.00 | 566.00 | -0.09% | 11,602 |
| Aug 21, 2026 | 563.00 | 572.50 | 560.50 | 566.50 | 566.50 | 1.16% | 48,790 |
| Aug 20, 2026 | 551.50 | 563.00 | 551.50 | 560.00 | 560.00 | 1.63% | 18,138 |
| Aug 19, 2026 | 546.00 | 554.50 | 541.50 | 551.00 | 551.00 | 0.64% | 16,223 |
| Aug 18, 2026 | 546.50 | 557.50 | 543.50 | 547.50 | 547.50 | -0.09% | 20,707 |
| Aug 17, 2026 | 548.00 | 552.00 | 545.00 | 548.00 | 548.00 | -0.54% | 4,490 |
| 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 |