MedCap AB (publ) (STO:MCAP)
Sweden
· Delayed Price · Currency is SEK 594.00
-14.00 (-2.30%)
Sep 16, 2025, 5:29 PM CET
MedCap AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 615.00 | 626.00 | 602.00 | 608.00 | 608.00 | -1.46% | 24,203 |
| Sep 12, 2025 | 625.00 | 629.00 | 611.00 | 617.00 | 617.00 | -0.80% | 20,466 |
| Sep 11, 2025 | 615.00 | 631.00 | 615.00 | 622.00 | 622.00 | 1.30% | 30,346 |
| Sep 10, 2025 | 627.00 | 629.00 | 611.00 | 614.00 | 614.00 | - | 24,490 |
| Sep 9, 2025 | 624.00 | 643.00 | 610.00 | 614.00 | 614.00 | -0.65% | 43,350 |
| Sep 8, 2025 | 606.00 | 618.00 | 602.00 | 618.00 | 618.00 | 1.98% | 16,127 |
| Sep 5, 2025 | 605.00 | 614.00 | 605.00 | 606.00 | 606.00 | 0.17% | 15,836 |
| Sep 4, 2025 | 607.00 | 611.00 | 597.00 | 605.00 | 605.00 | -0.33% | 12,500 |
| Sep 3, 2025 | 607.00 | 620.00 | 602.00 | 607.00 | 607.00 | - | 18,875 |
| Sep 2, 2025 | 627.00 | 627.00 | 602.00 | 607.00 | 607.00 | -1.78% | 26,989 |
| Sep 1, 2025 | 613.00 | 618.00 | 601.00 | 618.00 | 618.00 | 0.65% | 25,354 |
| Aug 29, 2025 | 618.00 | 622.00 | 609.00 | 614.00 | 614.00 | -0.65% | 28,750 |
| Aug 28, 2025 | 624.00 | 624.00 | 613.00 | 618.00 | 618.00 | -0.48% | 15,417 |
| Aug 27, 2025 | 625.00 | 637.00 | 613.00 | 621.00 | 621.00 | -0.32% | 26,646 |
| Aug 26, 2025 | 650.00 | 653.00 | 623.00 | 623.00 | 623.00 | -4.01% | 407,107 |
| Aug 25, 2025 | 667.00 | 670.00 | 641.00 | 649.00 | 649.00 | -2.26% | 38,437 |
| Aug 22, 2025 | 642.00 | 666.00 | 634.00 | 664.00 | 664.00 | 3.59% | 40,396 |
| Aug 21, 2025 | 654.00 | 654.00 | 638.00 | 641.00 | 641.00 | -1.99% | 13,669 |
| Aug 20, 2025 | 645.00 | 656.00 | 644.00 | 654.00 | 654.00 | 0.93% | 25,810 |
| Aug 19, 2025 | 660.00 | 660.00 | 648.00 | 648.00 | 648.00 | -1.82% | 22,445 |
| Aug 18, 2025 | 653.00 | 664.00 | 650.00 | 660.00 | 660.00 | 1.07% | 21,100 |
| Aug 15, 2025 | 655.00 | 658.00 | 647.00 | 653.00 | 653.00 | -0.15% | 14,991 |
| Aug 14, 2025 | 665.00 | 668.00 | 648.00 | 654.00 | 654.00 | -1.51% | 15,824 |
| Aug 13, 2025 | 665.00 | 673.00 | 664.00 | 664.00 | 664.00 | 0.15% | 31,614 |
| Aug 12, 2025 | 663.00 | 668.00 | 658.00 | 663.00 | 663.00 | -0.30% | 18,295 |
| Aug 11, 2025 | 653.00 | 666.00 | 653.00 | 665.00 | 665.00 | 1.99% | 25,796 |
| Aug 8, 2025 | 667.00 | 676.00 | 652.00 | 652.00 | 652.00 | -2.54% | 25,298 |
| Aug 7, 2025 | 654.00 | 671.00 | 654.00 | 669.00 | 669.00 | 2.14% | 16,308 |
| Aug 6, 2025 | 671.00 | 675.00 | 655.00 | 655.00 | 655.00 | -2.24% | 21,848 |
| Aug 5, 2025 | 658.00 | 677.00 | 658.00 | 670.00 | 670.00 | 1.98% | 30,324 |
| Aug 4, 2025 | 655.00 | 662.00 | 650.00 | 657.00 | 657.00 | 0.46% | 25,933 |
| Aug 1, 2025 | 650.00 | 659.00 | 642.00 | 654.00 | 654.00 | 0.15% | 26,345 |
| Jul 31, 2025 | 669.00 | 675.00 | 651.00 | 653.00 | 653.00 | -2.10% | 28,927 |
| Jul 30, 2025 | 655.00 | 675.00 | 645.00 | 667.00 | 667.00 | 0.91% | 31,554 |
| Jul 29, 2025 | 651.00 | 661.00 | 642.00 | 661.00 | 661.00 | 1.54% | 11,322 |
| Jul 28, 2025 | 649.00 | 658.00 | 646.00 | 651.00 | 651.00 | - | 24,369 |
| Jul 25, 2025 | 627.00 | 651.00 | 624.00 | 651.00 | 651.00 | 3.33% | 44,486 |
| Jul 24, 2025 | 621.00 | 643.00 | 616.00 | 630.00 | 630.00 | 2.27% | 52,549 |
| Jul 23, 2025 | 574.00 | 634.00 | 574.00 | 616.00 | 616.00 | 17.56% | 189,156 |
| Jul 22, 2025 | 532.00 | 534.00 | 523.00 | 524.00 | 524.00 | -1.32% | 9,689 |
| Jul 21, 2025 | 525.00 | 545.00 | 523.00 | 531.00 | 531.00 | 0.19% | 77,789 |
| Jul 18, 2025 | 535.00 | 535.00 | 524.00 | 530.00 | 530.00 | -1.12% | 10,524 |
| Jul 17, 2025 | 529.00 | 537.00 | 521.00 | 536.00 | 536.00 | 1.13% | 14,783 |
| Jul 16, 2025 | 522.00 | 534.00 | 520.00 | 530.00 | 530.00 | 1.34% | 13,933 |
| Jul 15, 2025 | 534.00 | 537.00 | 519.00 | 523.00 | 523.00 | -2.06% | 12,391 |
| Jul 14, 2025 | 528.00 | 536.00 | 512.00 | 534.00 | 534.00 | 1.14% | 19,075 |
| Jul 11, 2025 | 520.00 | 534.00 | 514.00 | 528.00 | 528.00 | 1.54% | 24,089 |
| Jul 10, 2025 | 518.00 | 523.00 | 505.00 | 520.00 | 520.00 | 1.56% | 16,099 |
| Jul 9, 2025 | 509.00 | 517.00 | 501.00 | 512.00 | 512.00 | 0.79% | 26,041 |
| Jul 8, 2025 | 492.00 | 512.00 | 492.00 | 508.00 | 508.00 | 3.36% | 22,071 |