Meds Apotek AB (STO:MEDS)
Sweden · Delayed Price · Currency is SEK 28.20
-0.10 (-0.35%)
At close: Aug 12, 2026
Meds Apotek AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 28.20 | 28.80 | 28.00 | 28.20 | 28.20 | -0.35% | 10,138 |
| Aug 11, 2026 | 28.50 | 28.50 | 27.90 | 28.30 | 28.30 | -1.05% | 8,724 |
| Aug 10, 2026 | 30.00 | 30.00 | 27.90 | 28.60 | 28.60 | -4.67% | 31,358 |
| Aug 7, 2026 | 29.60 | 30.10 | 29.30 | 30.00 | 30.00 | 1.35% | 47,136 |
| Aug 6, 2026 | 29.00 | 30.00 | 29.00 | 29.60 | 29.60 | 3.14% | 24,915 |
| Aug 5, 2026 | 28.00 | 29.30 | 28.00 | 28.70 | 28.70 | 2.14% | 27,351 |
| Aug 4, 2026 | 27.10 | 29.20 | 27.10 | 28.10 | 28.10 | 4.07% | 39,097 |
| Aug 3, 2026 | 25.10 | 27.10 | 24.80 | 27.00 | 27.00 | 6.72% | 100,013 |
| Jul 31, 2026 | 25.10 | 25.40 | 24.80 | 25.30 | 25.30 | 1.61% | 29,713 |
| Jul 30, 2026 | 24.70 | 25.20 | 24.70 | 24.90 | 24.90 | 0.40% | 18,102 |
| Jul 29, 2026 | 24.50 | 25.50 | 24.50 | 24.80 | 24.80 | -2.75% | 11,700 |
| Jul 28, 2026 | 24.00 | 25.50 | 23.00 | 25.50 | 25.50 | 6.25% | 63,431 |
| Jul 27, 2026 | 25.20 | 25.40 | 23.50 | 24.00 | 24.00 | -3.23% | 30,884 |
| Jul 24, 2026 | 24.90 | 25.10 | 24.60 | 24.80 | 24.80 | - | 10,922 |
| Jul 23, 2026 | 25.40 | 25.50 | 24.80 | 24.80 | 24.80 | -2.36% | 4,398 |
| Jul 22, 2026 | 25.80 | 26.20 | 25.00 | 25.40 | 25.40 | 0.79% | 38,490 |
| Jul 21, 2026 | 22.70 | 25.70 | 22.70 | 25.20 | 25.20 | 18.31% | 271,677 |
| Jul 20, 2026 | 20.50 | 21.40 | 20.50 | 21.30 | 21.30 | 3.90% | 44,935 |
| Jul 17, 2026 | 21.20 | 21.20 | 20.40 | 20.50 | 20.50 | -0.49% | 18,693 |
| Jul 16, 2026 | 21.00 | 21.10 | 20.60 | 20.60 | 20.60 | -2.37% | 23,816 |
| Jul 15, 2026 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | -2.31% | 31,695 |
| Jul 14, 2026 | 21.70 | 21.90 | 21.60 | 21.60 | 21.60 | -0.46% | 5,323 |
| Jul 13, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | - | 5,446 |
| Jul 10, 2026 | 21.70 | 22.00 | 21.70 | 21.70 | 21.70 | - | 13,141 |
| Jul 9, 2026 | 22.10 | 22.50 | 21.70 | 21.70 | 21.70 | -2.25% | 9,316 |
| Jul 8, 2026 | 22.40 | 22.80 | 22.20 | 22.20 | 22.20 | -0.45% | 22,520 |
| Jul 7, 2026 | 22.10 | 22.50 | 22.00 | 22.30 | 22.30 | 2.29% | 44,325 |
| Jul 6, 2026 | 21.50 | 21.90 | 21.50 | 21.80 | 21.80 | 0.93% | 5,208 |
| Jul 3, 2026 | 21.60 | 22.00 | 21.50 | 21.60 | 21.60 | 0.47% | 22,282 |
| Jul 2, 2026 | 21.70 | 21.80 | 21.50 | 21.50 | 21.50 | -1.38% | 8,978 |
| Jul 1, 2026 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | - | 3,051 |
| Jun 30, 2026 | 22.20 | 22.30 | 21.70 | 21.80 | 21.80 | -0.91% | 20,221 |
| Jun 29, 2026 | 21.90 | 22.20 | 21.60 | 22.00 | 22.00 | 0.92% | 13,809 |
| Jun 26, 2026 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | -0.46% | 5,183 |
| Jun 25, 2026 | 21.20 | 22.40 | 21.00 | 21.90 | 21.90 | 3.30% | 149,730 |
| Jun 24, 2026 | 21.10 | 21.30 | 21.00 | 21.20 | 21.20 | 0.95% | 110,844 |
| Jun 23, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -1.87% | 46,162 |
| Jun 22, 2026 | 21.10 | 21.80 | 21.10 | 21.40 | 21.40 | - | 19,602 |
| Jun 18, 2026 | 21.40 | 21.40 | 20.90 | 21.40 | 21.40 | - | 27,948 |
| Jun 17, 2026 | 21.70 | 21.80 | 20.90 | 21.40 | 21.40 | -1.83% | 134,633 |
| Jun 16, 2026 | 22.20 | 22.80 | 21.40 | 21.80 | 21.80 | -1.80% | 46,402 |
| Jun 15, 2026 | 22.50 | 23.50 | 22.20 | 22.20 | 22.20 | - | 85,331 |
| Jun 12, 2026 | 22.40 | 23.00 | 22.00 | 22.20 | 22.20 | -0.89% | 47,644 |
| Jun 11, 2026 | 22.80 | 23.00 | 21.80 | 22.40 | 22.40 | -0.44% | 29,429 |
| Jun 10, 2026 | 22.80 | 22.80 | 21.50 | 22.50 | 22.50 | 2.74% | 76,947 |
| Jun 9, 2026 | 22.10 | 22.10 | 21.60 | 21.90 | 21.90 | - | 16,590 |
| Jun 8, 2026 | 22.20 | 22.70 | 21.70 | 21.90 | 21.90 | -0.90% | 39,767 |
| Jun 5, 2026 | 21.50 | 22.30 | 21.50 | 22.10 | 22.10 | 3.27% | 12,375 |
| Jun 4, 2026 | 21.50 | 21.90 | 20.80 | 21.40 | 21.40 | -0.47% | 131,570 |
| Jun 3, 2026 | 22.20 | 22.60 | 21.20 | 21.50 | 21.50 | -3.15% | 48,334 |