Meds Apotek AB (STO:MEDS)
Sweden · Delayed Price · Currency is SEK 21.20
0.00 (0.00%)
At close: May 22, 2026
Meds Apotek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | - | 41,595 |
| May 21, 2026 | 21.60 | 22.30 | 20.80 | 21.20 | 21.20 | -0.93% | 27,534 |
| May 20, 2026 | 21.50 | 22.00 | 20.80 | 21.40 | 21.40 | -0.47% | 25,360 |
| May 19, 2026 | 21.80 | 22.30 | 21.00 | 21.50 | 21.50 | -1.83% | 13,817 |
| May 18, 2026 | 22.90 | 22.90 | 21.10 | 21.90 | 21.90 | -4.78% | 28,497 |
| May 15, 2026 | 22.60 | 23.20 | 22.40 | 23.00 | 23.00 | 1.77% | 5,510 |
| May 13, 2026 | 22.50 | 23.00 | 22.50 | 22.60 | 22.60 | 1.80% | 3,458 |
| May 12, 2026 | 22.20 | 22.90 | 22.10 | 22.20 | 22.20 | - | 6,429 |
| May 11, 2026 | 22.60 | 23.90 | 22.20 | 22.20 | 22.20 | 0.91% | 45,571 |
| May 8, 2026 | 24.20 | 25.00 | 22.00 | 22.00 | 22.00 | -9.84% | 28,797 |
| May 7, 2026 | 25.00 | 25.00 | 24.30 | 24.40 | 24.40 | -2.40% | 8,304 |
| May 6, 2026 | 26.20 | 26.70 | 24.80 | 25.00 | 25.00 | -4.21% | 37,780 |
| May 5, 2026 | 27.40 | 30.00 | 26.00 | 26.10 | 26.10 | -4.74% | 14,813 |
| May 4, 2026 | 27.20 | 28.00 | 27.00 | 27.40 | 27.40 | 1.48% | 30,391 |
| Apr 30, 2026 | 26.30 | 27.00 | 25.60 | 27.00 | 27.00 | 0.75% | 9,541 |
| Apr 29, 2026 | 28.10 | 29.90 | 26.00 | 26.80 | 26.80 | -3.60% | 46,437 |
| Apr 28, 2026 | 26.90 | 27.80 | 25.80 | 27.80 | 27.80 | 3.35% | 8,048 |
| Apr 27, 2026 | 27.00 | 27.90 | 26.60 | 26.90 | 26.90 | -2.18% | 11,194 |
| Apr 24, 2026 | 28.00 | 28.10 | 26.90 | 27.50 | 27.50 | -1.79% | 443 |
| Apr 23, 2026 | 28.10 | 28.10 | 27.90 | 28.00 | 28.00 | - | 509 |
| Apr 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 392 |
| Apr 21, 2026 | 28.00 | 28.10 | 27.50 | 28.00 | 28.00 | - | 7,822 |
| Apr 20, 2026 | 27.80 | 28.10 | 27.70 | 28.00 | 28.00 | 0.72% | 3,357 |
| Apr 17, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 1.83% | 6,256 |
| Apr 16, 2026 | 26.80 | 27.30 | 26.40 | 27.30 | 27.30 | 4.20% | 65,403 |
| Apr 15, 2026 | 26.50 | 27.20 | 26.20 | 26.20 | 26.20 | 0.38% | 17,032 |
| Apr 14, 2026 | 26.10 | 27.20 | 25.50 | 26.10 | 26.10 | 0.38% | 65,703 |
| Apr 13, 2026 | 26.70 | 26.70 | 25.50 | 26.00 | 26.00 | -4.06% | 8,330 |
| Apr 10, 2026 | 27.30 | 27.30 | 26.60 | 27.10 | 27.10 | -0.73% | 10,940 |
| Apr 9, 2026 | 28.20 | 28.20 | 25.80 | 27.30 | 27.30 | -2.15% | 5,129 |
| Apr 8, 2026 | 28.80 | 28.80 | 27.90 | 27.90 | 27.90 | 1.09% | 1,930 |
| Apr 7, 2026 | 28.10 | 28.40 | 27.60 | 27.60 | 27.60 | -1.43% | 3,103 |
| Apr 2, 2026 | 29.20 | 30.00 | 28.00 | 28.00 | 28.00 | -6.04% | 7,432 |
| Apr 1, 2026 | 29.60 | 30.20 | 29.00 | 29.80 | 29.80 | 0.68% | 22,276 |
| Mar 31, 2026 | 29.20 | 29.60 | 29.00 | 29.60 | 29.60 | 3.50% | 9,412 |
| Mar 30, 2026 | 29.20 | 29.80 | 28.60 | 28.60 | 28.60 | -4.67% | 4,497 |
| Mar 27, 2026 | 31.20 | 32.00 | 28.60 | 30.00 | 30.00 | -4.46% | 4,790 |
| Mar 26, 2026 | 31.40 | 31.60 | 31.20 | 31.40 | 31.40 | -2.48% | 974 |
| Mar 25, 2026 | 33.20 | 33.20 | 31.00 | 32.20 | 32.20 | - | 6,168 |
| Mar 24, 2026 | 35.60 | 35.60 | 32.20 | 32.20 | 32.20 | -9.04% | 4,938 |
| Mar 23, 2026 | 38.20 | 38.20 | 34.80 | 35.40 | 35.40 | -1.67% | 2,960 |
| Mar 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | 25 |
| Mar 19, 2026 | 36.80 | 36.80 | 35.40 | 36.60 | 36.60 | -0.54% | 971 |
| Mar 18, 2026 | 38.20 | 38.20 | 36.80 | 36.80 | 36.80 | - | 154 |
| Mar 17, 2026 | 36.20 | 36.80 | 36.00 | 36.80 | 36.80 | 2.22% | 822 |
| Mar 16, 2026 | 36.20 | 36.60 | 36.00 | 36.00 | 36.00 | 2.86% | 860 |
| Mar 13, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -3.31% | 108 |
| Mar 12, 2026 | 36.20 | 36.20 | 35.00 | 36.20 | 36.20 | -0.55% | 203 |
| Mar 11, 2026 | 36.00 | 36.40 | 35.80 | 36.40 | 36.40 | 1.11% | 1,006 |
| Mar 10, 2026 | 35.60 | 36.00 | 34.40 | 36.00 | 36.00 | 1.12% | 718 |