Want to see SE:MCAP full AI Analyst Report?
MedCap AB (MCAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 538.00 | 553.00 | 538.00 | 553.00 | 553.00 | +2.88% | 16,496 | 0.83 |
| Oct 29, 2026 | 541.00 | 548.50 | 535.00 | 537.50 | 537.50 | -0.65% | 13,238 | 0.67 |
| Oct 28, 2026 | 543.00 | 552.50 | 540.00 | 541.00 | 541.00 | -0.37% | 18,486 | 0.95 |
| Oct 27, 2026 | 572.00 | 572.00 | 537.50 | 543.00 | 543.00 | -3.72% | 32,539 | 1.70 |
| Oct 26, 2026 | 599.00 | 599.00 | 560.50 | 564.00 | 564.00 | -6.08% | 45,929 | 2.46 |
| Oct 23, 2026 | 560.00 | 604.50 | 559.50 | 600.50 | 600.50 | +9.98% | 135,433 | 8.13 |
| Oct 22, 2026 | 549.00 | 556.50 | 538.50 | 546.00 | 546.00 | +0.37% | 16,553 | 1.00 |
| Oct 21, 2026 | 539.50 | 546.50 | 537.00 | 544.00 | 544.00 | +0.83% | 16,435 | 1.00 |
| Oct 20, 2026 | 541.00 | 543.50 | 529.50 | 539.50 | 539.50 | +0.37% | 6,322 | 0.38 |
| Oct 19, 2026 | 536.50 | 541.00 | 531.50 | 537.50 | 537.50 | +0.19% | 7,864 | 0.47 |
| Oct 16, 2026 | 535.00 | 540.50 | 530.00 | 536.50 | 536.50 | +1.23% | 11,986 | 0.69 |
| Oct 15, 2026 | 532.50 | 540.00 | 527.00 | 530.00 | 530.00 | -1.30% | 14,355 | 0.83 |
| Oct 14, 2026 | 532.50 | 543.50 | 529.00 | 537.00 | 537.00 | +1.80% | 12,932 | 0.74 |
| Oct 13, 2026 | 528.00 | 539.00 | 526.00 | 527.50 | 527.50 | +0.00% | 10,251 | 0.59 |
| Oct 12, 2026 | 517.50 | 529.00 | 516.50 | 527.50 | 527.50 | +2.43% | 20,275 | 1.18 |
| Oct 09, 2026 | 501.00 | 520.00 | 501.00 | 515.00 | 515.00 | +2.28% | 13,690 | 0.80 |
| Oct 08, 2026 | 514.00 | 514.00 | 499.20 | 503.50 | 503.50 | -1.95% | 22,253 | 1.32 |
| Oct 07, 2026 | 510.00 | 513.50 | 500.50 | 513.50 | 513.50 | +0.29% | 28,655 | 1.74 |
| Oct 06, 2026 | 512.50 | 524.00 | 509.50 | 512.00 | 512.00 | -0.29% | 19,139 | 1.17 |
| Oct 05, 2026 | 511.00 | 515.00 | 504.50 | 513.50 | 513.50 | +0.39% | 20,072 | 1.25 |
| Oct 02, 2026 | 515.00 | 522.00 | 507.00 | 511.50 | 511.50 | -0.39% | 44,850 | 2.87 |
| Oct 01, 2026 | 522.00 | 523.00 | 512.00 | 513.50 | 513.50 | -2.00% | 28,854 | 1.89 |
| Sep 30, 2026 | 525.00 | 527.50 | 521.50 | 524.00 | 524.00 | +1.26% | 24,795 | 1.64 |
| Sep 29, 2026 | 530.00 | 530.00 | 517.00 | 517.50 | 517.50 | -2.17% | 12,393 | 0.82 |
| Sep 28, 2026 | 527.50 | 537.00 | 524.00 | 529.00 | 529.00 | +0.28% | 15,742 | 1.04 |
| Sep 25, 2026 | 530.00 | 538.00 | 523.00 | 527.50 | 527.50 | -0.47% | 47,626 | 3.28 |
| Sep 24, 2026 | 538.00 | 542.00 | 530.00 | 530.00 | 530.00 | -1.85% | 12,377 | 0.85 |
| Sep 23, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | +0.19% | 17,541 | 1.21 |
| Sep 22, 2026 | 534.00 | 544.50 | 527.00 | 539.00 | 539.00 | +1.03% | 9,004 | 0.61 |
| Sep 21, 2026 | 536.00 | 541.00 | 532.50 | 533.50 | 533.50 | -0.09% | 3,327 | 0.22 |
| Sep 18, 2026 | 530.50 | 537.50 | 528.50 | 534.00 | 534.00 | +0.75% | 11,624 | 0.78 |
| Sep 17, 2026 | 532.00 | 535.00 | 529.00 | 530.00 | 530.00 | +0.38% | 11,085 | 0.74 |
| Sep 16, 2026 | 522.50 | 531.50 | 521.00 | 528.00 | 528.00 | +0.19% | 8,216 | 0.55 |
| Sep 15, 2026 | 523.50 | 527.00 | 515.00 | 527.00 | 527.00 | +0.96% | 20,387 | 1.38 |
| Sep 14, 2026 | 532.50 | 544.00 | 522.00 | 522.00 | 522.00 | -1.23% | 7,698 | 0.51 |
| Sep 11, 2026 | 527.50 | 540.50 | 524.00 | 528.50 | 528.50 | +0.09% | 15,673 | 1.05 |
| Sep 10, 2026 | 534.00 | 544.50 | 527.00 | 528.00 | 528.00 | -1.31% | 14,797 | 1.00 |
| Sep 09, 2026 | 545.00 | 545.00 | 529.00 | 535.00 | 535.00 | -2.37% | 15,863 | 1.06 |
| Sep 08, 2026 | 558.50 | 558.50 | 548.00 | 548.00 | 548.00 | -0.81% | 6,823 | 0.44 |
| Sep 07, 2026 | 558.00 | 559.00 | 550.00 | 552.50 | 552.50 | -0.99% | 5,460 | 0.35 |
| Sep 04, 2026 | 568.50 | 575.50 | 554.50 | 558.00 | 558.00 | -1.85% | 5,989 | 0.38 |
| Sep 03, 2026 | 561.50 | 575.00 | 557.50 | 568.50 | 568.50 | +2.43% | 9,033 | 0.57 |
| Sep 02, 2026 | 561.00 | 564.50 | 553.50 | 555.00 | 555.00 | -1.07% | 8,441 | 0.54 |
| Sep 01, 2026 | 562.00 | 568.00 | 555.50 | 561.00 | 561.00 | +0.09% | 6,424 | 0.41 |
| Aug 31, 2026 | 569.50 | 574.50 | 560.00 | 560.50 | 560.50 | -1.41% | 46,191 | 3.00 |
| Aug 28, 2026 | 554.00 | 572.50 | 553.00 | 568.50 | 568.50 | +3.27% | 14,927 | 0.97 |
| Aug 27, 2026 | 552.50 | 554.00 | 543.50 | 550.50 | 550.50 | +0.09% | 6,819 | 0.44 |
| Aug 26, 2026 | 557.50 | 559.00 | 550.00 | 550.00 | 550.00 | -0.81% | 12,282 | 0.76 |
| Aug 25, 2026 | 555.50 | 568.50 | 552.00 | 554.50 | 554.50 | -2.03% | 10,638 | 0.65 |
| Aug 24, 2026 | 565.00 | 576.00 | 565.00 | 566.00 | 566.00 | -0.09% | 11,602 | 0.71 |
