Skip to main content
Medclair AB (NGM:MCLR)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.690
-0.070 (-2.54%)
At close: Dec 2, 2025

Medclair AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.752.752.752.752.75-53,724
Dec 4, 20252.752.752.752.752.75-287,222
Dec 3, 20252.752.752.752.752.752.23%116,700
Dec 2, 20252.692.692.692.692.69-2.54%65,281
Dec 1, 20252.762.762.762.762.76-1.43%81,969
Nov 28, 20252.802.802.802.802.801.45%44,002
Nov 27, 20252.762.762.762.762.761.10%47,507
Nov 26, 20252.732.732.732.732.73-0.36%30,470
Nov 25, 20252.742.742.742.742.74-0.36%59,093
Nov 24, 20252.752.752.752.752.75-3.51%56,582
Nov 21, 20252.852.852.852.852.851.06%111,320
Nov 20, 20252.822.822.822.822.82-0.70%14,444
Nov 19, 20252.842.842.842.842.842.90%74,229
Nov 18, 20252.762.762.762.762.76-1.43%82,510
Nov 17, 20252.802.802.802.802.80-0.36%101,819
Nov 14, 20252.812.812.812.812.81-1.06%77,351
Nov 13, 20252.842.842.842.842.84-2.41%129,372
Nov 12, 20252.912.912.912.912.91-0.34%118,937
Nov 11, 20252.922.922.922.922.926.57%236,024
Nov 10, 20252.742.742.742.742.74-3.52%85,849
Nov 7, 20252.842.842.842.842.84-206,942
Nov 6, 20252.842.842.842.842.84-5.96%300,321
Nov 5, 20253.023.023.023.023.022.03%96,516
Nov 4, 20252.962.962.962.962.96-0.67%75,903
Nov 3, 20252.982.982.982.982.98-1.00%70,408
Oct 31, 20253.013.013.013.013.013.44%49,375
Oct 30, 20252.912.912.912.912.91-1.69%47,762
Oct 29, 20252.962.962.962.962.96-0.67%93,272
Oct 28, 20252.982.982.982.982.980.68%97,418
Oct 27, 20252.962.962.962.962.96-0.67%42,611
Oct 24, 20252.982.982.982.982.982.76%111,634
Oct 23, 20252.902.902.902.902.903.94%96,368
Oct 22, 20252.792.792.792.792.79-4.78%466,277
Oct 21, 20252.932.932.932.932.93-0.68%40,621
Oct 20, 20252.952.952.952.952.95-97,001
Oct 17, 20252.952.952.952.952.951.37%148,089
Oct 16, 20252.912.912.912.912.91-3.32%112,586
Oct 15, 20253.013.013.013.013.01-1.95%94,180
Oct 14, 20253.073.073.073.073.074.78%72,442
Oct 13, 20252.932.932.932.932.93-2.01%148,106
Oct 10, 20252.992.992.992.992.99-152,229
Oct 9, 20252.992.992.992.992.994.91%336,943
Oct 8, 20252.852.852.852.852.851.42%102,147
Oct 7, 20252.812.812.812.812.81-0.35%475,246
Oct 6, 20252.822.822.822.822.82-7.54%506,265
Oct 3, 20253.053.053.053.053.05-5.28%559,235
Oct 2, 20253.223.223.223.223.22-1.83%133,989
Oct 1, 20253.283.283.283.283.28-1.80%42,754
Sep 30, 20253.343.343.343.343.341.21%104,917
Sep 29, 20253.303.303.303.303.30-0.90%91,467
Sep 26, 20253.333.333.333.333.33-89,486
Sep 25, 20253.333.333.333.333.330.91%53,976
Sep 24, 20253.303.303.303.303.30-1.20%219,388
Sep 23, 20253.343.343.343.343.34-0.30%216,909
Sep 22, 20253.353.353.353.353.350.60%231,508
Sep 19, 20253.333.333.333.333.33-0.60%104,683
Sep 18, 20253.353.353.353.353.351.82%141,897
Sep 17, 20253.293.293.293.293.290.30%115,432
Sep 16, 20253.283.283.283.283.284.46%165,168
Sep 15, 20253.143.143.143.143.141.29%141,712
Sep 12, 20253.103.103.103.103.10-1.90%268,509
Sep 11, 20253.163.163.163.163.16-3.07%144,603
Sep 10, 20253.263.263.263.263.26-0.31%177,672
Sep 9, 20253.273.273.273.273.27-172,680
Sep 8, 20253.273.273.273.273.270.31%255,224
Sep 5, 20253.263.263.263.263.262.52%117,864
Sep 4, 20253.183.183.183.183.181.27%311,336
Sep 3, 20253.143.143.143.143.141.29%111,681
Sep 2, 20253.103.103.103.103.100.98%576,900
Sep 1, 20253.073.073.073.073.07-186,278
Aug 29, 20253.073.073.073.073.07-0.97%303,342
Aug 28, 20253.103.103.103.103.106.16%997,332
Aug 27, 20252.922.922.922.922.923.18%672,906
Aug 26, 20252.832.832.832.832.831.43%142,959
Aug 25, 20252.792.792.792.792.79-167,808
Aug 22, 20252.792.792.792.792.79-0.71%230,911
Aug 21, 20252.812.812.812.812.814.46%1,185,559
Aug 20, 20252.692.692.692.692.69-221,137
Aug 19, 20252.692.692.692.692.692.67%244,864
Aug 18, 20252.622.622.622.622.620.77%232,132
Aug 15, 20252.602.602.602.602.60-1.52%122,143
Aug 14, 20252.642.642.642.642.64-0.75%223,599
Aug 13, 20252.662.662.662.662.660.76%580,976
Aug 12, 20252.642.642.642.642.64-4.00%243,397
Aug 11, 20252.752.752.752.752.755.36%439,418
Aug 8, 20252.612.612.612.612.613.16%411,038
Aug 7, 20252.532.532.532.532.531.61%117,163
Aug 6, 20252.492.492.492.492.49-1.97%147,347
Aug 5, 20252.542.542.542.542.542.01%243,108
Aug 4, 20252.492.492.492.492.49-0.40%148,326
Aug 1, 20252.502.502.502.502.50-1.96%140,675
Jul 31, 20252.552.552.552.552.554.08%176,195
Jul 30, 20252.452.452.452.452.45-154,606
Jul 29, 20252.452.452.452.452.450.82%307,792
Jul 28, 20252.432.432.432.432.435.65%544,444
Jul 25, 20252.302.302.302.302.308.49%755,509
Jul 24, 20252.122.122.122.122.1210.13%225,663
Jul 23, 20251.931.931.931.931.930.79%103,434
Jul 22, 20251.911.911.911.911.91-0.78%103,610
Jul 21, 20251.931.931.931.931.93-5.17%98,691