MedCap AB (publ) (STO:MCAP)
Sweden
· Delayed Price · Currency is SEK 481.00
-9.50 (-1.94%)
Mar 9, 2026, 5:29 PM CET
MedCap AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 477.00 | 490.50 | 474.00 | 478.00 | - | -2.55% | 2,450 |
| Mar 6, 2026 | 501.00 | 501.00 | 486.00 | 490.50 | 490.50 | 0.10% | 11,838 |
| Mar 5, 2026 | 498.00 | 504.00 | 489.50 | 490.00 | 490.00 | -1.80% | 13,745 |
| Mar 4, 2026 | 483.00 | 499.00 | 482.00 | 499.00 | 499.00 | 2.89% | 16,211 |
| Mar 3, 2026 | 481.50 | 488.00 | 468.00 | 485.00 | 485.00 | -0.21% | 14,783 |
| Mar 2, 2026 | 483.50 | 492.50 | 475.00 | 486.00 | 486.00 | -0.72% | 16,945 |
| Feb 27, 2026 | 478.00 | 489.50 | 476.50 | 489.50 | 489.50 | 1.56% | 23,869 |
| Feb 26, 2026 | 461.50 | 482.00 | 461.00 | 482.00 | 482.00 | 3.88% | 10,390 |
| Feb 25, 2026 | 472.50 | 478.00 | 459.00 | 464.00 | 464.00 | -2.52% | 23,058 |
| Feb 24, 2026 | 474.50 | 478.00 | 466.00 | 476.00 | 476.00 | 2.48% | 10,332 |
| Feb 23, 2026 | 478.00 | 479.00 | 463.50 | 464.50 | 464.50 | -3.83% | 11,162 |
| Feb 20, 2026 | 484.50 | 484.50 | 469.00 | 483.00 | 483.00 | 1.05% | 17,713 |
| Feb 19, 2026 | 474.00 | 480.50 | 471.50 | 478.00 | 478.00 | 0.63% | 15,680 |
| Feb 18, 2026 | 474.50 | 477.00 | 468.00 | 475.00 | 475.00 | 0.53% | 10,957 |
| Feb 17, 2026 | 478.50 | 478.50 | 465.00 | 472.50 | 472.50 | -0.94% | 11,526 |
| Feb 16, 2026 | 481.50 | 482.00 | 473.00 | 477.00 | 477.00 | -0.63% | 10,693 |
| Feb 13, 2026 | 471.00 | 482.00 | 468.00 | 480.00 | 480.00 | 2.13% | 14,283 |
| Feb 12, 2026 | 481.50 | 481.50 | 469.50 | 470.00 | 470.00 | -2.08% | 16,257 |
| Feb 11, 2026 | 500.00 | 512.00 | 480.00 | 480.00 | 480.00 | -3.90% | 21,705 |
| Feb 10, 2026 | 527.00 | 527.00 | 490.00 | 499.50 | 499.50 | -2.25% | 17,245 |
| Feb 9, 2026 | 544.00 | 544.00 | 506.00 | 511.00 | 511.00 | -6.07% | 49,688 |
| Feb 6, 2026 | 542.00 | 563.00 | 520.00 | 544.00 | 544.00 | 9.57% | 74,026 |
| Feb 5, 2026 | 489.50 | 501.00 | 489.50 | 496.50 | 496.50 | 0.71% | 19,958 |
| Feb 4, 2026 | 490.50 | 499.00 | 480.00 | 493.00 | 493.00 | 0.51% | 20,086 |
| Feb 3, 2026 | 499.50 | 499.50 | 489.00 | 490.50 | 490.50 | -1.80% | 7,465 |
| Feb 2, 2026 | 490.00 | 501.00 | 481.50 | 499.50 | 499.50 | 1.94% | 12,349 |
| Jan 30, 2026 | 498.00 | 504.00 | 488.50 | 490.00 | 490.00 | -2.20% | 19,159 |
| Jan 29, 2026 | 511.00 | 514.00 | 497.50 | 501.00 | 501.00 | -1.96% | 12,235 |
| Jan 28, 2026 | 513.00 | 515.00 | 506.00 | 511.00 | 511.00 | -0.97% | 8,860 |
| Jan 27, 2026 | 508.00 | 518.00 | 499.50 | 516.00 | 516.00 | 1.78% | 25,917 |
| Jan 26, 2026 | 519.00 | 520.00 | 502.00 | 507.00 | 507.00 | -2.87% | 14,474 |
| Jan 23, 2026 | 530.00 | 536.00 | 520.00 | 522.00 | 522.00 | -1.88% | 3,889 |
| Jan 22, 2026 | 533.00 | 535.00 | 529.00 | 532.00 | 532.00 | 1.53% | 9,395 |
| Jan 21, 2026 | 522.00 | 525.00 | 514.00 | 524.00 | 524.00 | 0.38% | 8,412 |
| Jan 20, 2026 | 509.00 | 523.00 | 508.00 | 522.00 | 522.00 | 1.56% | 14,717 |
| Jan 19, 2026 | 512.00 | 515.00 | 505.00 | 514.00 | 514.00 | -1.91% | 11,842 |
| Jan 16, 2026 | 521.00 | 528.00 | 520.00 | 524.00 | 524.00 | 0.38% | 9,671 |
| Jan 15, 2026 | 517.00 | 525.00 | 505.00 | 522.00 | 522.00 | 1.36% | 17,291 |
| Jan 14, 2026 | 532.00 | 535.00 | 512.00 | 515.00 | 515.00 | -3.56% | 28,554 |
| Jan 13, 2026 | 549.00 | 549.00 | 534.00 | 534.00 | 534.00 | -2.55% | 22,647 |
| Jan 12, 2026 | 537.00 | 550.00 | 536.00 | 548.00 | 548.00 | 0.55% | 6,215 |
| Jan 9, 2026 | 548.00 | 548.00 | 532.00 | 545.00 | 545.00 | -0.37% | 8,746 |
| Jan 8, 2026 | 548.00 | 551.00 | 542.00 | 547.00 | 547.00 | -0.36% | 5,297 |
| Jan 7, 2026 | 532.00 | 551.00 | 532.00 | 549.00 | 549.00 | 2.81% | 13,799 |
| Jan 5, 2026 | 535.00 | 538.00 | 528.00 | 534.00 | 534.00 | 0.19% | 4,375 |
| Jan 2, 2026 | 544.00 | 545.00 | 532.00 | 533.00 | 533.00 | -2.91% | 16,280 |
| Dec 30, 2025 | 550.00 | 550.00 | 536.00 | 549.00 | 549.00 | -0.18% | 15,553 |
| Dec 29, 2025 | 546.00 | 551.00 | 535.00 | 550.00 | 550.00 | 0.18% | 13,254 |
| Dec 23, 2025 | 557.00 | 559.00 | 546.00 | 549.00 | 549.00 | -1.26% | 10,388 |
| Dec 22, 2025 | 539.00 | 556.00 | 537.00 | 556.00 | 556.00 | 2.96% | 7,637 |
| Dec 19, 2025 | 537.00 | 544.00 | 529.00 | 540.00 | 540.00 | 1.12% | 16,627 |
| Dec 18, 2025 | 521.00 | 537.00 | 514.00 | 534.00 | 534.00 | 3.29% | 14,290 |
| Dec 17, 2025 | 520.00 | 524.00 | 512.00 | 517.00 | 517.00 | -0.96% | 10,472 |
| Dec 16, 2025 | 525.00 | 529.00 | 517.00 | 522.00 | 522.00 | -1.14% | 11,212 |
| Dec 15, 2025 | 529.00 | 538.00 | 520.00 | 528.00 | 528.00 | -0.75% | 10,669 |
| Dec 12, 2025 | 527.00 | 540.00 | 524.00 | 532.00 | 532.00 | 0.95% | 11,645 |
| Dec 11, 2025 | 529.00 | 529.00 | 520.00 | 527.00 | 527.00 | -0.38% | 9,258 |
| Dec 10, 2025 | 530.00 | 531.00 | 521.00 | 529.00 | 529.00 | -0.75% | 4,958 |
| Dec 9, 2025 | 519.00 | 537.00 | 510.00 | 533.00 | 533.00 | 2.90% | 14,603 |
| Dec 8, 2025 | 533.00 | 536.00 | 516.00 | 518.00 | 518.00 | -3.00% | 18,510 |
| Dec 5, 2025 | 538.00 | 544.00 | 531.00 | 534.00 | 534.00 | -1.11% | 9,375 |
| 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 |