MedCap AB (publ) (STO:MCAP)
Sweden
· Delayed Price · Currency is SEK 534.00
-6.00 (-1.11%)
At close: Dec 5, 2025
MedCap AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 538.00 | 544.00 | 535.00 | 539.00 | - | -0.19% | 1,165 |
| Dec 4, 2025 | 531.00 | 544.00 | 531.00 | 540.00 | 540.00 | 0.93% | 37,289 |
| Dec 3, 2025 | 548.00 | 556.00 | 532.00 | 535.00 | 535.00 | -2.90% | 11,338 |
| Dec 2, 2025 | 545.00 | 553.00 | 544.00 | 551.00 | 551.00 | -0.36% | 10,104 |
| Dec 1, 2025 | 550.00 | 563.00 | 549.00 | 553.00 | 553.00 | 0.73% | 12,935 |
| Nov 28, 2025 | 550.00 | 561.00 | 549.00 | 549.00 | 549.00 | -1.79% | 32,694 |
| Nov 27, 2025 | 551.00 | 562.00 | 547.00 | 559.00 | 559.00 | 1.45% | 8,011 |
| Nov 26, 2025 | 547.00 | 553.00 | 543.00 | 551.00 | 551.00 | 0.36% | 6,832 |
| Nov 25, 2025 | 539.00 | 549.00 | 530.00 | 549.00 | 549.00 | 0.92% | 13,261 |
| Nov 24, 2025 | 536.00 | 546.00 | 535.00 | 544.00 | 544.00 | 0.93% | 31,640 |
| Nov 21, 2025 | 549.00 | 549.00 | 533.00 | 539.00 | 539.00 | -0.55% | 8,323 |
| Nov 20, 2025 | 532.00 | 553.00 | 532.00 | 542.00 | 542.00 | 1.12% | 14,891 |
| Nov 19, 2025 | 527.00 | 538.00 | 523.00 | 536.00 | 536.00 | 0.94% | 18,763 |
| Nov 18, 2025 | 527.00 | 532.00 | 523.00 | 531.00 | 531.00 | -0.38% | 32,849 |
| Nov 17, 2025 | 540.00 | 542.00 | 533.00 | 533.00 | 533.00 | -1.48% | 8,139 |
| Nov 14, 2025 | 546.00 | 546.00 | 534.00 | 541.00 | 541.00 | -0.73% | 11,130 |
| Nov 13, 2025 | 554.00 | 560.00 | 545.00 | 545.00 | 545.00 | -1.62% | 10,332 |
| Nov 12, 2025 | 549.00 | 557.00 | 547.00 | 554.00 | 554.00 | 1.28% | 13,823 |
| Nov 11, 2025 | 548.00 | 553.00 | 541.00 | 547.00 | 547.00 | -0.18% | 15,462 |
| Nov 10, 2025 | 546.00 | 557.00 | 546.00 | 548.00 | 548.00 | 0.37% | 9,691 |
| Nov 7, 2025 | 547.00 | 552.00 | 542.00 | 546.00 | 546.00 | 0.37% | 12,386 |
| Nov 6, 2025 | 563.00 | 567.00 | 543.00 | 544.00 | 544.00 | -3.55% | 18,092 |
| Nov 5, 2025 | 584.00 | 584.00 | 563.00 | 564.00 | 564.00 | -2.93% | 12,976 |
| Nov 4, 2025 | 585.00 | 589.00 | 577.00 | 581.00 | 581.00 | -1.86% | 17,109 |
| Nov 3, 2025 | 607.00 | 607.00 | 589.00 | 592.00 | 592.00 | -2.63% | 20,662 |
| Oct 31, 2025 | 618.00 | 622.00 | 608.00 | 608.00 | 608.00 | -2.41% | 5,964 |
| Oct 30, 2025 | 625.00 | 631.00 | 616.00 | 623.00 | 623.00 | -0.16% | 10,336 |
| Oct 29, 2025 | 624.00 | 636.00 | 619.00 | 624.00 | 624.00 | 0.65% | 15,111 |
| Oct 28, 2025 | 626.00 | 630.00 | 616.00 | 620.00 | 620.00 | -0.64% | 13,055 |
| Oct 27, 2025 | 622.00 | 633.00 | 615.00 | 624.00 | 624.00 | 2.80% | 46,172 |
| Oct 24, 2025 | 611.00 | 636.00 | 589.00 | 607.00 | 607.00 | 4.66% | 52,026 |
| Oct 23, 2025 | 564.00 | 587.00 | 556.00 | 580.00 | 580.00 | 3.94% | 28,755 |
| Oct 22, 2025 | 549.00 | 562.00 | 549.00 | 558.00 | 558.00 | 0.54% | 15,622 |
| Oct 21, 2025 | 553.00 | 557.00 | 546.00 | 555.00 | 555.00 | - | 13,071 |
| Oct 20, 2025 | 554.00 | 559.00 | 550.00 | 555.00 | 555.00 | - | 7,393 |
| Oct 17, 2025 | 559.00 | 559.00 | 546.00 | 555.00 | 555.00 | -1.77% | 11,882 |
| Oct 16, 2025 | 561.00 | 565.00 | 552.00 | 565.00 | 565.00 | 0.89% | 17,314 |
| Oct 15, 2025 | 573.00 | 575.00 | 556.00 | 560.00 | 560.00 | -1.75% | 18,612 |
| Oct 14, 2025 | 573.00 | 574.00 | 565.00 | 570.00 | 570.00 | -0.35% | 11,584 |
| Oct 13, 2025 | 562.00 | 576.00 | 561.00 | 572.00 | 572.00 | 1.78% | 14,317 |
| Oct 10, 2025 | 577.00 | 577.00 | 562.00 | 562.00 | 562.00 | -3.10% | 9,028 |
| Oct 9, 2025 | 581.00 | 583.00 | 571.00 | 580.00 | 580.00 | 0.17% | 22,639 |
| Oct 8, 2025 | 589.00 | 592.00 | 575.00 | 579.00 | 579.00 | -2.36% | 13,734 |
| Oct 7, 2025 | 585.00 | 597.00 | 581.00 | 593.00 | 593.00 | 1.37% | 14,564 |
| Oct 6, 2025 | 579.00 | 588.00 | 574.00 | 585.00 | 585.00 | 1.39% | 14,586 |
| Oct 3, 2025 | 567.00 | 579.00 | 562.00 | 577.00 | 577.00 | 1.76% | 21,922 |
| Oct 2, 2025 | 569.00 | 583.00 | 557.00 | 567.00 | 567.00 | 0.18% | 33,189 |
| Oct 1, 2025 | 566.00 | 574.00 | 561.00 | 566.00 | 566.00 | 0.18% | 33,723 |
| Sep 30, 2025 | 564.00 | 568.00 | 545.00 | 565.00 | 565.00 | - | 59,715 |
| Sep 29, 2025 | 570.00 | 578.00 | 557.00 | 565.00 | 565.00 | -0.53% | 25,871 |
| Sep 26, 2025 | 552.00 | 572.00 | 548.00 | 568.00 | 568.00 | 2.71% | 16,927 |
| Sep 25, 2025 | 564.00 | 564.00 | 550.00 | 553.00 | 553.00 | -1.95% | 26,107 |
| Sep 24, 2025 | 585.00 | 585.00 | 564.00 | 564.00 | 564.00 | -3.26% | 20,174 |
| Sep 23, 2025 | 593.00 | 594.00 | 579.00 | 583.00 | 583.00 | -1.85% | 21,952 |
| Sep 22, 2025 | 607.00 | 613.00 | 593.00 | 594.00 | 594.00 | -2.14% | 13,697 |
| Sep 19, 2025 | 614.00 | 614.00 | 605.00 | 607.00 | 607.00 | -0.49% | 30,856 |
| Sep 18, 2025 | 602.00 | 611.00 | 600.00 | 610.00 | 610.00 | 1.84% | 15,259 |
| Sep 17, 2025 | 590.00 | 605.00 | 590.00 | 599.00 | 599.00 | 0.84% | 17,718 |
| Sep 16, 2025 | 604.00 | 611.00 | 592.00 | 594.00 | 594.00 | -2.30% | 19,017 |
| 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 | 3.89% | 31,554 |
| Jul 29, 2025 | 651.00 | 661.00 | 642.00 | 642.00 | 642.00 | -1.38% | 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 |