Meds Apotek AB (STO:MEDS)
Sweden
· Delayed Price · Currency is SEK 27.80
+0.90 (3.35%)
At close: Apr 28, 2026
Meds Apotek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.90 | 27.80 | 25.80 | 27.80 | 27.80 | 3.35% | 8,048 |
| Apr 27, 2026 | 27.00 | 27.90 | 26.60 | 26.90 | 26.90 | -2.18% | 11,194 |
| Apr 24, 2026 | 28.00 | 28.10 | 26.90 | 27.50 | 27.50 | -1.79% | 443 |
| Apr 23, 2026 | 28.10 | 28.10 | 27.90 | 28.00 | 28.00 | - | 509 |
| Apr 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 392 |
| Apr 21, 2026 | 28.00 | 28.10 | 27.50 | 28.00 | 28.00 | - | 7,822 |
| Apr 20, 2026 | 27.80 | 28.10 | 27.70 | 28.00 | 28.00 | 0.72% | 3,357 |
| Apr 17, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 1.83% | 6,256 |
| Apr 16, 2026 | 26.80 | 27.30 | 26.40 | 27.30 | 27.30 | 4.20% | 65,403 |
| Apr 15, 2026 | 26.50 | 27.20 | 26.20 | 26.20 | 26.20 | 0.38% | 17,032 |
| Apr 14, 2026 | 26.10 | 27.20 | 25.50 | 26.10 | 26.10 | 0.38% | 65,703 |
| Apr 13, 2026 | 26.70 | 26.70 | 25.50 | 26.00 | 26.00 | -4.06% | 8,330 |
| Apr 10, 2026 | 27.30 | 27.30 | 26.60 | 27.10 | 27.10 | -0.73% | 10,940 |
| Apr 9, 2026 | 28.20 | 28.20 | 25.80 | 27.30 | 27.30 | -2.15% | 5,129 |
| Apr 8, 2026 | 28.80 | 28.80 | 27.90 | 27.90 | 27.90 | 1.09% | 1,930 |
| Apr 7, 2026 | 28.10 | 28.40 | 27.60 | 27.60 | 27.60 | -1.43% | 3,103 |
| Apr 2, 2026 | 29.20 | 30.00 | 28.00 | 28.00 | 28.00 | -6.04% | 7,432 |
| Apr 1, 2026 | 29.60 | 30.20 | 29.00 | 29.80 | 29.80 | 0.68% | 22,276 |
| Mar 31, 2026 | 29.20 | 29.60 | 29.00 | 29.60 | 29.60 | 3.50% | 9,412 |
| Mar 30, 2026 | 29.20 | 29.80 | 28.60 | 28.60 | 28.60 | -4.67% | 4,497 |
| Mar 27, 2026 | 31.20 | 32.00 | 28.60 | 30.00 | 30.00 | -4.46% | 4,790 |
| Mar 26, 2026 | 31.40 | 31.60 | 31.20 | 31.40 | 31.40 | -2.48% | 974 |
| Mar 25, 2026 | 33.20 | 33.20 | 31.00 | 32.20 | 32.20 | - | 6,168 |
| Mar 24, 2026 | 35.60 | 35.60 | 32.20 | 32.20 | 32.20 | -9.04% | 4,938 |
| Mar 23, 2026 | 38.20 | 38.20 | 34.80 | 35.40 | 35.40 | -1.67% | 2,960 |
| Mar 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | 25 |
| Mar 19, 2026 | 36.80 | 36.80 | 35.40 | 36.60 | 36.60 | -0.54% | 971 |
| Mar 18, 2026 | 38.20 | 38.20 | 36.80 | 36.80 | 36.80 | - | 154 |
| Mar 17, 2026 | 36.20 | 36.80 | 36.00 | 36.80 | 36.80 | 2.22% | 822 |
| Mar 16, 2026 | 36.20 | 36.60 | 36.00 | 36.00 | 36.00 | 2.86% | 860 |
| Mar 13, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -3.31% | 108 |
| Mar 12, 2026 | 36.20 | 36.20 | 35.00 | 36.20 | 36.20 | -0.55% | 203 |
| Mar 11, 2026 | 36.00 | 36.40 | 35.80 | 36.40 | 36.40 | 1.11% | 1,006 |
| Mar 10, 2026 | 35.60 | 36.00 | 34.40 | 36.00 | 36.00 | 1.12% | 718 |
| Mar 9, 2026 | 34.40 | 35.60 | 33.80 | 35.60 | 35.60 | 1.71% | 10,134 |
| Mar 6, 2026 | 34.60 | 35.00 | 34.40 | 35.00 | 35.00 | - | 162 |
| Mar 5, 2026 | 35.80 | 36.00 | 34.60 | 35.00 | 35.00 | -2.23% | 2,899 |
| Mar 4, 2026 | 34.00 | 36.00 | 33.60 | 35.80 | 35.80 | 2.29% | 7,919 |
| Mar 3, 2026 | 36.00 | 36.00 | 34.40 | 35.00 | 35.00 | -1.13% | 963 |
| Mar 2, 2026 | 34.60 | 36.00 | 34.60 | 35.40 | 35.40 | 0.57% | 1,934 |
| Feb 27, 2026 | 34.80 | 36.00 | 33.80 | 35.20 | 35.20 | 1.73% | 10,243 |
| Feb 26, 2026 | 36.20 | 36.20 | 34.00 | 34.60 | 34.60 | -6.49% | 12,008 |
| Feb 25, 2026 | 37.20 | 37.80 | 36.00 | 37.00 | 37.00 | -2.63% | 3,904 |
| Feb 24, 2026 | 37.80 | 38.20 | 37.20 | 38.00 | 38.00 | -1.04% | 5,757 |
| Feb 23, 2026 | 39.20 | 39.20 | 38.00 | 38.40 | 38.40 | -1.54% | 1,325 |
| Feb 20, 2026 | 39.20 | 39.20 | 38.00 | 39.00 | 39.00 | -0.51% | 1,734 |
| Feb 19, 2026 | 39.40 | 39.60 | 39.20 | 39.20 | 39.20 | 1.55% | 2,561 |
| Feb 18, 2026 | 38.60 | 40.00 | 38.40 | 38.60 | 38.60 | -3.02% | 1,966 |
| Feb 17, 2026 | 37.80 | 40.20 | 37.20 | 39.80 | 39.80 | 4.19% | 1,442 |
| Feb 16, 2026 | 37.80 | 39.60 | 37.60 | 38.20 | 38.20 | 0.53% | 4,026 |
| Feb 13, 2026 | 39.20 | 39.80 | 38.00 | 38.00 | 38.00 | -3.55% | 5,816 |
| Feb 12, 2026 | 41.80 | 41.80 | 39.00 | 39.40 | 39.40 | -4.83% | 1,107 |
| Feb 11, 2026 | 43.00 | 43.00 | 40.00 | 41.40 | 41.40 | -2.36% | 8,285 |
| Feb 10, 2026 | 44.80 | 44.80 | 42.00 | 42.40 | 42.40 | -7.02% | 13,147 |
| Feb 9, 2026 | 44.80 | 45.60 | 44.80 | 45.60 | 45.60 | 1.33% | 957 |
| Feb 6, 2026 | 45.00 | 45.40 | 43.80 | 45.00 | 45.00 | 0.45% | 3,653 |
| Feb 5, 2026 | 44.80 | 46.80 | 43.80 | 44.80 | 44.80 | -1.32% | 3,985 |
| Feb 4, 2026 | 45.60 | 46.00 | 44.80 | 45.40 | 45.40 | -0.44% | 17,453 |
| Feb 3, 2026 | 46.00 | 47.00 | 45.60 | 45.60 | 45.60 | - | 2,961 |
| Feb 2, 2026 | 44.40 | 45.60 | 44.40 | 45.60 | 45.60 | 2.70% | 4,301 |
| Jan 30, 2026 | 44.80 | 46.80 | 43.80 | 44.40 | 44.40 | -1.33% | 3,570 |
| Jan 29, 2026 | 45.20 | 45.40 | 44.40 | 45.00 | 45.00 | -0.88% | 1,544 |
| Jan 28, 2026 | 45.40 | 47.00 | 45.40 | 45.40 | 45.40 | - | 443 |
| Jan 27, 2026 | 45.80 | 46.00 | 45.20 | 45.40 | 45.40 | -0.44% | 1,332 |
| Jan 26, 2026 | 45.60 | 46.40 | 45.20 | 45.60 | 45.60 | - | 5,975 |
| Jan 23, 2026 | 45.80 | 46.40 | 45.20 | 45.60 | 45.60 | -0.44% | 856 |
| Jan 22, 2026 | 46.40 | 47.00 | 45.80 | 45.80 | 45.80 | 0.88% | 4,933 |
| Jan 21, 2026 | 46.00 | 47.00 | 45.40 | 45.40 | 45.40 | -6.20% | 26,353 |
| Jan 20, 2026 | 49.40 | 49.40 | 47.60 | 48.40 | 48.40 | -0.41% | 944 |
| Jan 19, 2026 | 47.40 | 49.40 | 47.00 | 48.60 | 48.60 | -2.02% | 2,216 |
| Jan 16, 2026 | 49.00 | 49.80 | 48.60 | 49.60 | 49.60 | - | 2,226 |
| Jan 15, 2026 | 50.00 | 50.00 | 48.80 | 49.60 | 49.60 | -0.80% | 15,078 |
| Jan 14, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1.63% | 3,564 |
| Jan 13, 2026 | 48.60 | 49.60 | 48.00 | 49.20 | 49.20 | -1.20% | 891 |
| Jan 12, 2026 | 47.60 | 50.00 | 47.60 | 49.80 | 49.80 | -1.39% | 1,113 |
| Jan 9, 2026 | 48.40 | 50.50 | 47.40 | 50.50 | 50.50 | 3.91% | 3,450 |
| Jan 8, 2026 | 49.40 | 49.40 | 48.40 | 48.60 | 48.60 | -2.41% | 1,532 |
| Jan 7, 2026 | 50.00 | 50.50 | 49.40 | 49.80 | 49.80 | -0.40% | 4,428 |
| Jan 5, 2026 | 49.60 | 50.50 | 49.60 | 50.00 | 50.00 | - | 235 |
| Jan 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 63 |
| Dec 30, 2025 | 49.80 | 50.50 | 49.40 | 49.80 | 49.80 | - | 2,942 |
| Dec 29, 2025 | 49.60 | 49.80 | 49.00 | 49.80 | 49.80 | 1.22% | 4,225 |
| Dec 23, 2025 | 49.80 | 50.00 | 49.20 | 49.20 | 49.20 | -1.60% | 889 |
| Dec 22, 2025 | 50.00 | 50.00 | 48.20 | 50.00 | 50.00 | -0.99% | 1,043 |
| Dec 19, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | 1,728 |
| Dec 18, 2025 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 0.81% | 7,184 |
| Dec 17, 2025 | 49.80 | 50.00 | 48.00 | 49.60 | 49.60 | - | 1,484 |
| Dec 16, 2025 | 49.60 | 49.60 | 48.20 | 49.60 | 49.60 | 1.22% | 716 |
| Dec 15, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 588 |
| Dec 12, 2025 | 47.20 | 50.00 | 47.20 | 49.00 | 49.00 | -1.61% | 1,312 |
| Dec 11, 2025 | 46.60 | 49.80 | 45.60 | 49.80 | 49.80 | 1.63% | 2,348 |
| Dec 10, 2025 | 49.40 | 49.40 | 47.00 | 49.00 | 49.00 | 3.38% | 1,135 |
| Dec 9, 2025 | 47.80 | 47.80 | 47.20 | 47.40 | 47.40 | -2.47% | 641 |
| Dec 8, 2025 | 49.60 | 49.60 | 48.00 | 48.60 | 48.60 | -1.62% | 711 |
| Dec 5, 2025 | 46.60 | 50.50 | 46.60 | 49.40 | 49.40 | 6.47% | 18,506 |
| Dec 4, 2025 | 46.80 | 47.00 | 46.20 | 46.40 | 46.40 | -1.28% | 1,435 |
| Dec 3, 2025 | 47.40 | 47.60 | 47.00 | 47.00 | 47.00 | -0.42% | 879 |
| Dec 2, 2025 | 48.60 | 48.60 | 47.20 | 47.20 | 47.20 | -4.45% | 126 |
| Dec 1, 2025 | 47.00 | 50.00 | 46.80 | 49.40 | 49.40 | 5.56% | 6,355 |
| Nov 28, 2025 | 47.00 | 47.00 | 46.00 | 46.80 | 46.80 | -2.09% | 2,958 |