Meds Apotek AB (STO:MEDS)
Sweden · Delayed Price · Currency is SEK 22.60
-0.40 (-1.74%)
Nov 2, 2026, 4:25 PM CET
Meds Apotek AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 23.00 | 23.10 | 22.50 | 22.60 | - | -1.74% | 6,464 |
| Oct 30, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | - | 1.32% | 962 |
| Oct 29, 2026 | 22.90 | 23.20 | 22.70 | 22.70 | 22.70 | - | 11,281 |
| Oct 28, 2026 | 22.30 | 22.80 | 22.30 | 22.70 | 22.70 | 1.79% | 16,649 |
| Oct 27, 2026 | 22.00 | 22.50 | 22.00 | 22.30 | 22.30 | - | 6,333 |
| Oct 26, 2026 | 22.40 | 22.70 | 21.40 | 22.30 | 22.30 | 6.70% | 30,280 |
| Oct 23, 2026 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -5.00% | 47,282 |
| Oct 22, 2026 | 22.50 | 22.70 | 21.60 | 22.00 | 22.00 | -4.76% | 216,032 |
| Oct 21, 2026 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -1.28% | 15,083 |
| Oct 20, 2026 | 23.40 | 23.70 | 23.10 | 23.40 | 23.40 | -0.85% | 24,470 |
| Oct 19, 2026 | 22.80 | 23.80 | 22.50 | 23.60 | 23.60 | 3.51% | 44,370 |
| Oct 16, 2026 | 22.50 | 23.00 | 22.00 | 22.80 | 22.80 | 0.88% | 12,688 |
| Oct 15, 2026 | 22.90 | 22.90 | 22.20 | 22.60 | 22.60 | - | 12,333 |
| Oct 14, 2026 | 22.40 | 22.60 | 22.00 | 22.60 | 22.60 | 2.26% | 19,923 |
| Oct 13, 2026 | 22.60 | 22.70 | 21.80 | 22.10 | 22.10 | -0.90% | 38,522 |
| Oct 12, 2026 | 22.80 | 23.20 | 22.00 | 22.30 | 22.30 | -0.89% | 60,799 |
| Oct 9, 2026 | 22.10 | 22.60 | 21.90 | 22.50 | 22.50 | 2.27% | 49,771 |
| Oct 8, 2026 | 22.80 | 23.00 | 21.40 | 22.00 | 22.00 | -4.35% | 110,550 |
| Oct 7, 2026 | 22.90 | 23.60 | 22.50 | 23.00 | 23.00 | 0.88% | 40,291 |
| Oct 6, 2026 | 23.30 | 23.60 | 22.40 | 22.80 | 22.80 | -2.15% | 97,068 |
| Oct 5, 2026 | 23.50 | 24.10 | 23.00 | 23.30 | 23.30 | -0.43% | 30,767 |
| Oct 2, 2026 | 23.90 | 23.90 | 22.80 | 23.40 | 23.40 | -0.85% | 29,199 |
| Oct 1, 2026 | 23.50 | 24.00 | 23.50 | 23.60 | 23.60 | 0.43% | 7,045 |
| Sep 30, 2026 | 23.80 | 24.10 | 23.30 | 23.50 | 23.50 | -1.26% | 24,842 |
| Sep 29, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -1.24% | 5,280 |
| Sep 28, 2026 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 10,451 |
| Sep 25, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 2.09% | 15,216 |
| Sep 24, 2026 | 24.20 | 24.30 | 23.90 | 23.90 | 23.90 | -2.05% | 16,952 |
| Sep 23, 2026 | 24.40 | 24.40 | 24.10 | 24.40 | 24.40 | - | 71,897 |
| Sep 22, 2026 | 24.60 | 24.70 | 24.00 | 24.40 | 24.40 | - | 30,860 |
| Sep 21, 2026 | 25.10 | 25.10 | 24.20 | 24.40 | 24.40 | -2.40% | 23,960 |
| Sep 18, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - | 9,798 |
| Sep 17, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | - | 26,722 |
| Sep 16, 2026 | 25.10 | 25.30 | 25.00 | 25.00 | 25.00 | -1.19% | 93,197 |
| Sep 15, 2026 | 25.30 | 25.40 | 25.00 | 25.30 | 25.30 | - | 26,745 |
| Sep 14, 2026 | 25.10 | 25.50 | 25.00 | 25.30 | 25.30 | 1.61% | 20,976 |
| Sep 11, 2026 | 25.40 | 25.60 | 24.90 | 24.90 | 24.90 | -2.35% | 33,209 |
| Sep 10, 2026 | 25.60 | 25.60 | 25.20 | 25.50 | 25.50 | 0.79% | 3,836 |
| Sep 9, 2026 | 26.00 | 26.10 | 25.20 | 25.30 | 25.30 | -4.17% | 13,464 |
| Sep 8, 2026 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 2.72% | 7,389 |
| Sep 7, 2026 | 25.80 | 26.00 | 25.70 | 25.70 | 25.70 | -0.39% | 1,402 |
| Sep 4, 2026 | 25.40 | 25.80 | 25.20 | 25.80 | 25.80 | 1.57% | 8,650 |
| Sep 3, 2026 | 25.40 | 25.50 | 25.20 | 25.40 | 25.40 | 0.40% | 3,398 |
| Sep 2, 2026 | 25.50 | 25.50 | 24.80 | 25.30 | 25.30 | -1.17% | 15,709 |
| Sep 1, 2026 | 25.10 | 25.70 | 25.10 | 25.60 | 25.60 | 1.59% | 19,283 |
| Aug 31, 2026 | 25.40 | 25.50 | 25.20 | 25.20 | 25.20 | -1.18% | 2,490 |
| Aug 28, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | 1.19% | 13,278 |
| Aug 27, 2026 | 25.90 | 25.90 | 25.10 | 25.20 | 25.20 | -1.56% | 16,499 |
| Aug 26, 2026 | 25.50 | 25.90 | 25.40 | 25.60 | 25.60 | 0.39% | 13,587 |
| Aug 25, 2026 | 25.80 | 26.20 | 25.50 | 25.50 | 25.50 | -1.16% | 17,685 |