MedCap AB (publ) (STO:MCAP)
Sweden
· Delayed Price · Currency is SEK 480.00
+12.60 (2.70%)
Apr 29, 2026, 11:10 AM CET
MedCap AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 482.60 | 484.00 | 456.00 | 462.80 | - | -3.22% | 11,565 |
| Apr 27, 2026 | 486.80 | 495.00 | 478.20 | 478.20 | 478.20 | -2.21% | 14,542 |
| Apr 24, 2026 | 505.00 | 505.00 | 480.20 | 489.00 | 489.00 | -1.05% | 10,700 |
| Apr 23, 2026 | 502.00 | 504.00 | 490.40 | 494.20 | 494.20 | -2.43% | 13,798 |
| Apr 22, 2026 | 510.50 | 510.50 | 503.50 | 506.50 | 506.50 | -0.88% | 5,991 |
| Apr 21, 2026 | 514.50 | 517.00 | 506.50 | 511.00 | 511.00 | 0.39% | 6,462 |
| Apr 20, 2026 | 514.50 | 518.00 | 509.00 | 509.00 | 509.00 | -1.36% | 5,339 |
| Apr 17, 2026 | 510.50 | 523.50 | 505.50 | 516.00 | 516.00 | 0.19% | 12,013 |
| Apr 16, 2026 | 510.00 | 518.50 | 508.50 | 515.00 | 515.00 | 1.18% | 14,772 |
| Apr 15, 2026 | 504.50 | 513.00 | 500.00 | 509.00 | 509.00 | 0.89% | 10,603 |
| Apr 14, 2026 | 482.40 | 513.00 | 482.40 | 504.50 | 504.50 | 4.49% | 20,117 |
| Apr 13, 2026 | 487.00 | 487.00 | 477.20 | 482.80 | 482.80 | -0.82% | 18,971 |
| Apr 10, 2026 | 482.80 | 491.40 | 480.20 | 486.80 | 486.80 | 1.42% | 10,791 |
| Apr 9, 2026 | 489.20 | 491.80 | 476.60 | 480.00 | 480.00 | -1.88% | 8,565 |
| Apr 8, 2026 | 477.40 | 492.00 | 476.00 | 489.20 | 489.20 | 3.86% | 15,970 |
| Apr 7, 2026 | 474.80 | 483.80 | 466.40 | 471.00 | 471.00 | -0.84% | 11,333 |
| Apr 2, 2026 | 479.00 | 481.50 | 475.00 | 475.00 | 475.00 | -2.86% | 4,030 |
| Apr 1, 2026 | 470.50 | 491.00 | 468.00 | 489.00 | 489.00 | 4.60% | 8,888 |
| Mar 31, 2026 | 466.50 | 472.00 | 445.50 | 467.50 | 467.50 | 0.32% | 12,829 |
| Mar 30, 2026 | 453.00 | 467.00 | 448.50 | 466.00 | 466.00 | 2.87% | 8,473 |
| Mar 27, 2026 | 464.50 | 464.50 | 453.00 | 453.00 | 453.00 | -3.41% | 9,178 |
| Mar 26, 2026 | 458.50 | 470.50 | 458.50 | 469.00 | 469.00 | 0.64% | 7,514 |
| Mar 25, 2026 | 458.50 | 469.50 | 458.00 | 466.00 | 466.00 | 0.87% | 10,621 |
| Mar 24, 2026 | 459.50 | 473.00 | 454.00 | 462.00 | 462.00 | 0.65% | 8,004 |
| Mar 23, 2026 | 451.50 | 471.00 | 440.00 | 459.00 | 459.00 | 0.55% | 33,881 |
| Mar 20, 2026 | 464.00 | 468.00 | 456.00 | 456.50 | 456.50 | -1.51% | 32,536 |
| Mar 19, 2026 | 472.00 | 472.00 | 463.50 | 463.50 | 463.50 | -3.03% | 7,543 |
| Mar 18, 2026 | 483.00 | 486.00 | 473.50 | 478.00 | 478.00 | -0.21% | 20,904 |
| Mar 17, 2026 | 475.50 | 481.00 | 467.00 | 479.00 | 479.00 | 0.84% | 7,114 |
| Mar 16, 2026 | 463.00 | 478.00 | 463.00 | 475.00 | 475.00 | 0.11% | 13,479 |
| Mar 13, 2026 | 482.00 | 482.00 | 470.50 | 474.50 | 474.50 | -1.56% | 11,390 |
| Mar 12, 2026 | 487.00 | 487.00 | 475.50 | 482.00 | 482.00 | -1.03% | 9,080 |
| Mar 11, 2026 | 487.00 | 489.00 | 475.00 | 487.00 | 487.00 | 1.04% | 8,244 |
| Mar 10, 2026 | 489.50 | 493.00 | 480.00 | 482.00 | 482.00 | 0.21% | 11,631 |
| Mar 9, 2026 | 477.00 | 490.50 | 474.00 | 481.00 | 481.00 | -1.94% | 10,627 |
| 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 |