MedCap AB MCAP
OMXSTO · Sweden · Health Technology
SEK 514.00+0.50 (+0.10%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 524.00 | +1.26% | SEK 525.00 | SEK 527.50 | SEK 521.50 | 24.80K |
| 2026-09-29 | SEK 517.50 | -2.17% | SEK 530.00 | SEK 530.00 | SEK 517.00 | 12.39K |
| 2026-09-28 | SEK 529.00 | +0.28% | SEK 527.50 | SEK 537.00 | SEK 524.00 | 15.74K |
| 2026-09-25 | SEK 527.50 | -0.47% | SEK 530.00 | SEK 538.00 | SEK 523.00 | 47.63K |
| 2026-09-24 | SEK 530.00 | -1.85% | SEK 538.00 | SEK 542.00 | SEK 530.00 | 12.38K |
| 2026-09-23 | SEK 540.00 | +0.19% | SEK 535.00 | SEK 540.00 | SEK 530.00 | 17.54K |
| 2026-09-22 | SEK 539.00 | +1.03% | SEK 534.00 | SEK 544.50 | SEK 527.00 | 9.00K |
| 2026-09-21 | SEK 533.50 | -0.09% | SEK 536.00 | SEK 541.00 | SEK 532.50 | 3.33K |
| 2026-09-18 | SEK 534.00 | +0.75% | SEK 530.50 | SEK 537.50 | SEK 528.50 | 11.62K |
| 2026-09-17 | SEK 530.00 | +0.38% | SEK 532.00 | SEK 535.00 | SEK 529.00 | 11.09K |
| 2026-09-16 | SEK 528.00 | +0.19% | SEK 522.50 | SEK 531.50 | SEK 521.00 | 8.22K |
| 2026-09-15 | SEK 527.00 | +0.96% | SEK 523.50 | SEK 527.00 | SEK 515.00 | 20.39K |
| 2026-09-14 | SEK 522.00 | -1.23% | SEK 532.50 | SEK 544.00 | SEK 522.00 | 7.70K |
| 2026-09-11 | SEK 528.50 | +0.09% | SEK 527.50 | SEK 540.50 | SEK 524.00 | 15.67K |
| 2026-09-10 | SEK 528.00 | -1.31% | SEK 534.00 | SEK 544.50 | SEK 527.00 | 14.76K |
| 2026-09-09 | SEK 535.00 | -2.37% | SEK 545.00 | SEK 545.00 | SEK 529.00 | 15.86K |
| 2026-09-08 | SEK 548.00 | -0.81% | SEK 558.50 | SEK 558.50 | SEK 548.00 | 6.82K |
| 2026-09-07 | SEK 552.50 | -0.99% | SEK 558.00 | SEK 559.00 | SEK 550.00 | 5.46K |
| 2026-09-04 | SEK 558.00 | -1.85% | SEK 568.50 | SEK 575.50 | SEK 554.50 | 5.99K |
| 2026-09-03 | SEK 568.50 | +2.43% | SEK 561.50 | SEK 575.00 | SEK 557.50 | 9.03K |
| 2026-09-02 | SEK 555.00 | -1.07% | SEK 561.00 | SEK 564.50 | SEK 553.50 | 8.44K |
| 2026-09-01 | SEK 561.00 | +0.09% | SEK 562.00 | SEK 568.00 | SEK 555.50 | 6.42K |
| 2026-08-31 | SEK 560.50 | -1.41% | SEK 569.50 | SEK 574.50 | SEK 560.00 | 46.19K |
| 2026-08-28 | SEK 568.50 | +3.27% | SEK 554.00 | SEK 572.50 | SEK 553.00 | 14.93K |
| 2026-08-27 | SEK 550.50 | +0.09% | SEK 552.50 | SEK 554.00 | SEK 543.50 | 6.82K |
| 2026-08-26 | SEK 550.00 | -0.81% | SEK 557.50 | SEK 559.00 | SEK 550.00 | 12.28K |
| 2026-08-25 | SEK 554.50 | -2.03% | SEK 555.50 | SEK 568.50 | SEK 552.00 | 10.64K |
| 2026-08-24 | SEK 566.00 | -0.09% | SEK 565.00 | SEK 576.00 | SEK 565.00 | 11.60K |
| 2026-08-21 | SEK 566.50 | +1.16% | SEK 563.00 | SEK 572.50 | SEK 560.50 | 70.40K |
| 2026-08-20 | SEK 560.00 | +1.63% | SEK 551.50 | SEK 563.00 | SEK 551.50 | 18.14K |
| 2026-08-19 | SEK 551.00 | +0.64% | SEK 546.00 | SEK 554.50 | SEK 541.50 | 16.22K |
| 2026-08-18 | SEK 547.50 | -0.09% | SEK 546.50 | SEK 557.50 | SEK 543.50 | 20.70K |
| 2026-08-17 | SEK 548.00 | -0.54% | SEK 548.00 | SEK 552.00 | SEK 545.00 | 4.49K |
| 2026-08-14 | SEK 551.00 | +0.92% | SEK 545.00 | SEK 556.00 | SEK 545.00 | 56.90K |
| 2026-08-13 | SEK 546.00 | -0.18% | SEK 545.00 | SEK 552.50 | SEK 545.00 | 5.56K |
| 2026-08-12 | SEK 547.00 | -0.82% | SEK 553.50 | SEK 553.50 | SEK 545.00 | 23.69K |
| 2026-08-11 | SEK 551.50 | +3.86% | SEK 528.50 | SEK 558.00 | SEK 528.50 | 28.76K |
| 2026-08-10 | SEK 531.00 | -0.38% | SEK 533.00 | SEK 537.50 | SEK 521.50 | 15.57K |
| 2026-08-07 | SEK 533.00 | +0.95% | SEK 528.00 | SEK 533.00 | SEK 524.00 | 23.57K |
| 2026-08-06 | SEK 528.00 | -1.86% | SEK 538.00 | SEK 538.00 | SEK 528.00 | 17.45K |
| 2026-08-05 | SEK 538.00 | -2.45% | SEK 550.00 | SEK 554.00 | SEK 535.00 | 14.12K |
| 2026-08-04 | SEK 551.50 | -1.87% | SEK 569.50 | SEK 569.50 | SEK 550.50 | 7.11K |
| 2026-08-03 | SEK 562.00 | +2.46% | SEK 548.00 | SEK 566.50 | SEK 543.50 | 8.95K |
| 2026-07-31 | SEK 548.50 | -0.54% | SEK 560.00 | SEK 564.00 | SEK 548.00 | 6.65K |
| 2026-07-30 | SEK 551.50 | +3.08% | SEK 537.00 | SEK 559.50 | SEK 535.00 | 8.46K |
| 2026-07-29 | SEK 535.00 | -2.55% | SEK 540.00 | SEK 551.00 | SEK 535.00 | 16.86K |
| 2026-07-28 | SEK 549.00 | -1.44% | SEK 560.50 | SEK 562.50 | SEK 544.00 | 8.19K |
| 2026-07-27 | SEK 557.00 | +0.09% | SEK 560.50 | SEK 565.50 | SEK 555.50 | 6.92K |
| 2026-07-24 | SEK 556.50 | +1.37% | SEK 554.50 | SEK 560.50 | SEK 546.50 | 11.89K |
| 2026-07-23 | SEK 549.00 | -4.44% | SEK 573.50 | SEK 580.00 | SEK 549.00 | 16.12K |
| 2026-07-22 | SEK 574.50 | +2.59% | SEK 561.50 | SEK 582.00 | SEK 548.50 | 24.47K |
| 2026-07-21 | SEK 560.00 | +12.31% | SEK 537.00 | SEK 581.50 | SEK 537.00 | 50.01K |
| 2026-07-20 | SEK 498.60 | -3.00% | SEK 514.50 | SEK 518.50 | SEK 498.60 | 11.18K |
| 2026-07-17 | SEK 514.00 | -1.06% | SEK 516.00 | SEK 517.50 | SEK 504.00 | 12.09K |
| 2026-07-16 | SEK 519.50 | +2.87% | SEK 505.00 | SEK 522.00 | SEK 501.00 | 10.04K |
| 2026-07-15 | SEK 505.00 | -0.49% | SEK 500.50 | SEK 509.50 | SEK 498.20 | 6.01K |
| 2026-07-14 | SEK 507.50 | -0.10% | SEK 508.00 | SEK 509.50 | SEK 497.60 | 10.59K |
| 2026-07-13 | SEK 508.00 | +1.50% | SEK 504.50 | SEK 508.00 | SEK 493.80 | 7.81K |
| 2026-07-10 | SEK 500.50 | -1.57% | SEK 515.00 | SEK 515.00 | SEK 500.50 | 5.21K |
| 2026-07-09 | SEK 508.50 | +1.90% | SEK 502.00 | SEK 510.50 | SEK 500.00 | 4.90K |
| 2026-07-08 | SEK 499.00 | -3.11% | SEK 510.00 | SEK 511.50 | SEK 495.60 | 7.13K |
| 2026-07-07 | SEK 515.00 | -2.18% | SEK 523.00 | SEK 524.50 | SEK 511.00 | 14.34K |
| 2026-07-06 | SEK 526.50 | -3.39% | SEK 545.00 | SEK 548.00 | SEK 522.50 | 7.59K |
| 2026-07-03 | SEK 545.00 | -0.18% | SEK 542.00 | SEK 550.00 | SEK 540.00 | 16.22K |
| 2026-07-02 | SEK 546.00 | +2.73% | SEK 531.50 | SEK 552.00 | SEK 526.50 | 13.05K |
| 2026-07-01 | SEK 531.50 | +1.33% | SEK 528.00 | SEK 533.00 | SEK 519.00 | 11.73K |
| 2026-06-30 | SEK 524.50 | +2.04% | SEK 530.00 | SEK 535.00 | SEK 519.50 | 13.45K |
| 2026-06-29 | SEK 514.00 | +0.19% | SEK 515.00 | SEK 528.00 | SEK 514.00 | 11.10K |
| 2026-06-26 | SEK 513.00 | -0.97% | SEK 517.00 | SEK 518.50 | SEK 505.00 | 13.84K |
| 2026-06-25 | SEK 518.00 | +3.08% | SEK 503.00 | SEK 526.50 | SEK 497.40 | 32.20K |
| 2026-06-24 | SEK 502.50 | +4.43% | SEK 482.60 | SEK 503.50 | SEK 477.80 | 16.64K |
| 2026-06-23 | SEK 481.20 | +0.50% | SEK 478.00 | SEK 486.20 | SEK 470.20 | 8.73K |
| 2026-06-22 | SEK 478.80 | +0.25% | SEK 475.20 | SEK 481.00 | SEK 470.60 | 12.77K |
| 2026-06-18 | SEK 477.60 | -0.62% | SEK 481.80 | SEK 482.00 | SEK 468.80 | 13.38K |
| 2026-06-17 | SEK 480.60 | -1.27% | SEK 487.20 | SEK 489.00 | SEK 474.00 | 19.34K |
| 2026-06-16 | SEK 486.80 | -1.62% | SEK 497.20 | SEK 499.40 | SEK 485.40 | 9.52K |
| 2026-06-15 | SEK 494.80 | -0.52% | SEK 496.80 | SEK 504.00 | SEK 488.00 | 11.34K |
| 2026-06-12 | SEK 497.40 | -0.48% | SEK 510.00 | SEK 517.00 | SEK 491.00 | 21.57K |
| 2026-06-11 | SEK 499.80 | -1.52% | SEK 521.50 | SEK 521.50 | SEK 494.00 | 34.52K |
| 2026-06-10 | SEK 507.50 | +1.30% | SEK 500.00 | SEK 514.00 | SEK 499.00 | 7.78K |
| 2026-06-09 | SEK 501.00 | -0.89% | SEK 500.50 | SEK 506.50 | SEK 500.00 | 14.52K |
| 2026-06-08 | SEK 505.50 | -0.20% | SEK 508.00 | SEK 508.00 | SEK 499.00 | 15.50K |
| 2026-06-05 | SEK 506.50 | -1.84% | SEK 515.00 | SEK 520.50 | SEK 505.00 | 6.44K |
| 2026-06-04 | SEK 516.00 | +2.79% | SEK 507.50 | SEK 518.00 | SEK 499.00 | 7.67K |
| 2026-06-03 | SEK 502.00 | -1.67% | SEK 510.50 | SEK 510.50 | SEK 497.00 | 28.29K |
| 2026-06-02 | SEK 510.50 | +0.29% | SEK 508.00 | SEK 520.00 | SEK 505.50 | 12.87K |
| 2026-06-01 | SEK 509.00 | -0.20% | SEK 509.00 | SEK 514.00 | SEK 504.00 | 13.03K |
| 2026-05-29 | SEK 510.00 | -3.77% | SEK 531.50 | SEK 531.50 | SEK 504.50 | 60.54K |
| 2026-05-28 | SEK 530.00 | -4.42% | SEK 550.50 | SEK 551.50 | SEK 529.00 | 20.67K |
| 2026-05-27 | SEK 554.50 | -1.60% | SEK 563.50 | SEK 571.50 | SEK 554.50 | 9.42K |