Meds Apotek AB MEDS
OMXSTO · İsveç · Perakende Ticaret
SEK 23,30-0,30 (-%1,27)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 23,30 | -%1,27 | SEK 23,90 | SEK 23,90 | SEK 23,20 | 4,30K |
| 2026-10-01 | SEK 23,60 | +%0,43 | SEK 23,50 | SEK 24,00 | SEK 23,50 | 7,05K |
| 2026-09-30 | SEK 23,50 | -%1,26 | SEK 23,80 | SEK 24,10 | SEK 23,30 | 24,84K |
| 2026-09-29 | SEK 23,80 | -%1,24 | SEK 24,20 | SEK 24,20 | SEK 23,80 | 5,28K |
| 2026-09-28 | SEK 24,10 | -%1,23 | SEK 24,40 | SEK 24,40 | SEK 24,00 | 10,45K |
| 2026-09-25 | SEK 24,40 | +%2,09 | SEK 24,00 | SEK 24,40 | SEK 24,00 | 15,22K |
| 2026-09-24 | SEK 23,90 | -%2,05 | SEK 24,20 | SEK 24,30 | SEK 23,90 | 16,95K |
| 2026-09-23 | SEK 24,40 | %0,00 | SEK 24,40 | SEK 24,40 | SEK 24,10 | 71,90K |
| 2026-09-22 | SEK 24,40 | %0,00 | SEK 24,60 | SEK 24,70 | SEK 24,00 | 30,86K |
| 2026-09-21 | SEK 24,40 | -%2,40 | SEK 25,10 | SEK 25,10 | SEK 24,20 | 23,96K |
| 2026-09-18 | SEK 25,00 | %0,00 | SEK 25,00 | SEK 25,20 | SEK 25,00 | 9,80K |
| 2026-09-17 | SEK 25,00 | %0,00 | SEK 25,00 | SEK 25,50 | SEK 25,00 | 26,72K |
| 2026-09-16 | SEK 25,00 | -%1,19 | SEK 25,10 | SEK 25,30 | SEK 25,00 | 93,20K |
| 2026-09-15 | SEK 25,30 | %0,00 | SEK 25,30 | SEK 25,40 | SEK 25,00 | 26,75K |
| 2026-09-14 | SEK 25,30 | +%1,61 | SEK 25,10 | SEK 25,50 | SEK 25,00 | 20,98K |
| 2026-09-11 | SEK 24,90 | -%2,35 | SEK 25,40 | SEK 25,60 | SEK 24,90 | 33,21K |
| 2026-09-10 | SEK 25,50 | +%0,79 | SEK 25,60 | SEK 25,60 | SEK 25,20 | 3,84K |
| 2026-09-09 | SEK 25,30 | -%4,17 | SEK 26,00 | SEK 26,10 | SEK 25,20 | 13,46K |
| 2026-09-08 | SEK 26,40 | +%2,72 | SEK 26,00 | SEK 26,40 | SEK 25,80 | 7,39K |
| 2026-09-07 | SEK 25,70 | -%0,39 | SEK 25,80 | SEK 26,00 | SEK 25,70 | 1,40K |
| 2026-09-04 | SEK 25,80 | +%1,57 | SEK 25,40 | SEK 25,80 | SEK 25,20 | 8,65K |
| 2026-09-03 | SEK 25,40 | +%0,40 | SEK 25,40 | SEK 25,50 | SEK 25,20 | 3,40K |
| 2026-09-02 | SEK 25,30 | -%1,17 | SEK 25,50 | SEK 25,50 | SEK 24,80 | 15,71K |
| 2026-09-01 | SEK 25,60 | +%1,59 | SEK 25,10 | SEK 25,70 | SEK 25,10 | 19,28K |
| 2026-08-31 | SEK 25,20 | -%1,18 | SEK 25,40 | SEK 25,50 | SEK 25,20 | 2,49K |
| 2026-08-28 | SEK 25,50 | +%1,19 | SEK 25,80 | SEK 25,80 | SEK 25,50 | 13,28K |
| 2026-08-27 | SEK 25,20 | -%1,56 | SEK 25,90 | SEK 25,90 | SEK 25,10 | 16,50K |
| 2026-08-26 | SEK 25,60 | +%0,39 | SEK 25,50 | SEK 25,90 | SEK 25,40 | 13,59K |
| 2026-08-25 | SEK 25,50 | -%1,16 | SEK 25,80 | SEK 26,20 | SEK 25,50 | 17,69K |
| 2026-08-24 | SEK 25,80 | +%3,20 | SEK 25,10 | SEK 25,90 | SEK 25,10 | 21,19K |
| 2026-08-21 | SEK 25,00 | +%0,81 | SEK 24,70 | SEK 25,20 | SEK 24,50 | 26,52K |
| 2026-08-20 | SEK 24,80 | -%1,59 | SEK 25,70 | SEK 25,70 | SEK 24,60 | 171,49K |
| 2026-08-19 | SEK 25,20 | -%5,26 | SEK 26,80 | SEK 26,80 | SEK 25,20 | 57,68K |
| 2026-08-18 | SEK 26,60 | -%0,75 | SEK 26,80 | SEK 26,80 | SEK 26,50 | 13,40K |
| 2026-08-17 | SEK 26,80 | %0,00 | SEK 27,10 | SEK 27,10 | SEK 26,80 | 2,53K |
| 2026-08-14 | SEK 26,80 | -%3,25 | SEK 27,50 | SEK 27,80 | SEK 26,80 | 11,16K |
| 2026-08-13 | SEK 27,70 | -%1,77 | SEK 28,30 | SEK 28,30 | SEK 27,00 | 15,96K |
| 2026-08-12 | SEK 28,20 | -%0,35 | SEK 28,20 | SEK 28,80 | SEK 28,00 | 10,14K |
| 2026-08-11 | SEK 28,30 | -%1,05 | SEK 28,50 | SEK 28,50 | SEK 27,90 | 8,72K |
| 2026-08-10 | SEK 28,60 | -%4,67 | SEK 30,00 | SEK 30,00 | SEK 27,90 | 31,36K |
| 2026-08-07 | SEK 30,00 | +%1,35 | SEK 29,60 | SEK 30,10 | SEK 29,30 | 47,14K |
| 2026-08-06 | SEK 29,60 | +%3,14 | SEK 29,00 | SEK 30,00 | SEK 29,00 | 24,92K |
| 2026-08-05 | SEK 28,70 | +%2,14 | SEK 28,00 | SEK 29,30 | SEK 28,00 | 27,35K |
| 2026-08-04 | SEK 28,10 | +%4,07 | SEK 27,10 | SEK 29,20 | SEK 27,10 | 39,00K |
| 2026-08-03 | SEK 27,00 | +%6,72 | SEK 25,10 | SEK 27,10 | SEK 24,80 | 100,01K |
| 2026-07-31 | SEK 25,30 | +%1,61 | SEK 25,10 | SEK 25,40 | SEK 24,80 | 29,71K |
| 2026-07-30 | SEK 24,90 | +%0,40 | SEK 24,70 | SEK 25,20 | SEK 24,70 | 18,10K |
| 2026-07-29 | SEK 24,80 | -%2,75 | SEK 24,50 | SEK 25,50 | SEK 24,50 | 11,70K |
| 2026-07-28 | SEK 25,50 | +%6,25 | SEK 24,00 | SEK 25,50 | SEK 23,00 | 63,43K |
| 2026-07-27 | SEK 24,00 | -%3,23 | SEK 25,20 | SEK 25,40 | SEK 23,50 | 30,88K |
| 2026-07-24 | SEK 24,80 | %0,00 | SEK 24,90 | SEK 25,10 | SEK 24,60 | 10,92K |
| 2026-07-23 | SEK 24,80 | -%2,36 | SEK 25,40 | SEK 25,50 | SEK 24,80 | 4,40K |
| 2026-07-22 | SEK 25,40 | +%0,79 | SEK 25,80 | SEK 26,20 | SEK 25,00 | 38,49K |
| 2026-07-21 | SEK 25,20 | +%18,31 | SEK 22,70 | SEK 25,70 | SEK 22,70 | 271,68K |
| 2026-07-20 | SEK 21,30 | +%3,90 | SEK 20,50 | SEK 21,40 | SEK 20,50 | 44,94K |
| 2026-07-17 | SEK 20,50 | -%0,49 | SEK 21,20 | SEK 21,20 | SEK 20,40 | 18,69K |
| 2026-07-16 | SEK 20,60 | -%2,37 | SEK 21,00 | SEK 21,10 | SEK 20,60 | 23,82K |
| 2026-07-15 | SEK 21,10 | -%2,31 | SEK 21,70 | SEK 21,70 | SEK 21,10 | 31,70K |
| 2026-07-14 | SEK 21,60 | -%0,46 | SEK 21,70 | SEK 21,90 | SEK 21,60 | 5,32K |
| 2026-07-13 | SEK 21,70 | %0,00 | SEK 22,00 | SEK 22,00 | SEK 21,70 | 5,45K |
| 2026-07-10 | SEK 21,70 | %0,00 | SEK 21,70 | SEK 22,00 | SEK 21,70 | 13,14K |
| 2026-07-09 | SEK 21,70 | -%2,25 | SEK 22,10 | SEK 22,50 | SEK 21,70 | 9,32K |
| 2026-07-08 | SEK 22,20 | -%0,45 | SEK 22,40 | SEK 22,80 | SEK 22,20 | 22,52K |
| 2026-07-07 | SEK 22,30 | +%2,29 | SEK 22,10 | SEK 22,50 | SEK 22,00 | 44,33K |
| 2026-07-06 | SEK 21,80 | +%0,93 | SEK 21,50 | SEK 21,90 | SEK 21,50 | 5,21K |
| 2026-07-03 | SEK 21,60 | +%0,47 | SEK 21,60 | SEK 22,00 | SEK 21,50 | 22,28K |
| 2026-07-02 | SEK 21,50 | -%1,38 | SEK 21,70 | SEK 21,80 | SEK 21,50 | 8,98K |
| 2026-07-01 | SEK 21,80 | %0,00 | SEK 21,60 | SEK 21,90 | SEK 21,60 | 3,05K |
| 2026-06-30 | SEK 21,80 | -%0,91 | SEK 22,20 | SEK 22,30 | SEK 21,70 | 20,22K |
| 2026-06-29 | SEK 22,00 | +%0,92 | SEK 21,90 | SEK 22,20 | SEK 21,60 | 13,81K |
| 2026-06-26 | SEK 21,80 | -%0,46 | SEK 21,90 | SEK 21,90 | SEK 21,70 | 5,18K |
| 2026-06-25 | SEK 21,90 | +%3,30 | SEK 21,20 | SEK 22,40 | SEK 21,00 | 149,73K |
| 2026-06-24 | SEK 21,20 | +%0,95 | SEK 21,10 | SEK 21,30 | SEK 21,00 | 110,84K |
| 2026-06-23 | SEK 21,00 | -%1,87 | SEK 21,60 | SEK 21,60 | SEK 21,00 | 46,16K |
| 2026-06-22 | SEK 21,40 | %0,00 | SEK 21,10 | SEK 21,80 | SEK 21,10 | 19,60K |
| 2026-06-18 | SEK 21,40 | %0,00 | SEK 21,40 | SEK 21,40 | SEK 20,90 | 27,95K |
| 2026-06-17 | SEK 21,40 | -%1,83 | SEK 21,70 | SEK 21,80 | SEK 20,90 | 134,63K |
| 2026-06-16 | SEK 21,80 | -%1,80 | SEK 22,20 | SEK 22,80 | SEK 21,40 | 46,40K |
| 2026-06-15 | SEK 22,20 | %0,00 | SEK 22,50 | SEK 23,50 | SEK 22,20 | 84,43K |
| 2026-06-12 | SEK 22,20 | -%0,89 | SEK 22,30 | SEK 23,00 | SEK 22,00 | 47,61K |
| 2026-06-11 | SEK 22,40 | -%0,44 | SEK 22,80 | SEK 23,00 | SEK 21,80 | 29,43K |
| 2026-06-10 | SEK 22,50 | +%2,74 | SEK 22,80 | SEK 22,80 | SEK 21,50 | 73,92K |
| 2026-06-09 | SEK 21,90 | %0,00 | SEK 22,10 | SEK 22,10 | SEK 21,60 | 16,59K |
| 2026-06-08 | SEK 21,90 | -%0,90 | SEK 22,20 | SEK 22,70 | SEK 21,70 | 39,77K |
| 2026-06-05 | SEK 22,10 | +%3,27 | SEK 21,50 | SEK 22,30 | SEK 21,50 | 12,38K |
| 2026-06-04 | SEK 21,40 | -%0,47 | SEK 21,50 | SEK 21,90 | SEK 20,80 | 131,57K |
| 2026-06-03 | SEK 21,50 | -%3,15 | SEK 22,20 | SEK 22,60 | SEK 21,20 | 48,33K |
| 2026-06-02 | SEK 22,20 | +%0,91 | SEK 22,00 | SEK 22,80 | SEK 21,40 | 30,96K |
| 2026-06-01 | SEK 22,00 | +%1,38 | SEK 21,60 | SEK 22,30 | SEK 21,60 | 29,87K |
| 2026-05-29 | SEK 21,70 | -%1,36 | SEK 22,10 | SEK 22,50 | SEK 21,20 | 51,81K |