MedCap

MEDCAP
🏛️ sweden →
565.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 175.60 179.00 174.80 178.00 0.0M
2021-12-29 173.40 177.40 172.20 176.80 0.0M
2021-12-28 177.80 181.80 174.40 175.20 0.0M
2021-12-27 174.00 178.80 171.00 177.60 0.0M
2021-12-23 167.20 176.80 167.20 174.00 0.0M
2021-12-22 169.00 171.00 167.20 168.00 0.0M
2021-12-21 169.00 172.40 166.20 167.40 0.0M
2021-12-20 161.00 171.00 161.00 169.00 0.0M
2021-12-17 165.00 165.00 160.60 161.00 0.0M
2021-12-16 166.00 166.00 160.00 164.00 0.0M
2021-12-15 165.60 167.60 161.20 161.40 0.0M
2021-12-14 161.20 169.20 161.20 166.00 0.0M
2021-12-13 163.60 167.00 160.60 160.60 0.0M
2021-12-10 166.80 168.00 163.60 163.60 0.0M
2021-12-09 171.60 175.80 166.00 167.00 0.0M
2021-12-08 167.80 177.80 167.60 173.00 0.0M
2021-12-07 162.40 168.00 160.60 168.00 0.1M
2021-12-06 160.40 164.80 160.40 162.40 0.0M
2021-12-03 168.20 168.20 161.00 162.80 0.0M
2021-12-02 173.60 173.60 165.40 168.40 0.0M
2021-12-01 179.80 179.80 171.20 173.60 0.1M
2021-11-30 170.20 179.20 168.00 179.20 0.0M
2021-11-29 171.60 176.00 168.00 174.40 0.0M
2021-11-26 175.00 176.80 169.20 171.60 0.0M
2021-11-25 177.00 180.00 175.00 176.80 0.1M
2021-11-24 181.60 183.80 176.80 176.80 0.0M
2021-11-23 186.00 186.00 181.60 184.00 0.0M
2021-11-22 185.00 189.00 185.00 186.00 0.0M
2021-11-19 189.60 191.60 186.60 189.00 0.0M
2021-11-18 197.00 197.00 187.20 189.60 0.0M
2021-11-17 195.00 195.40 192.00 193.00 0.0M
2021-11-16 199.60 199.60 193.00 194.80 0.0M
2021-11-15 201.00 203.00 198.40 199.60 0.0M
2021-11-12 195.00 201.00 194.60 201.00 0.0M
2021-11-11 193.40 196.80 192.20 196.80 0.0M
2021-11-10 193.00 193.80 190.60 193.40 0.0M
2021-11-09 194.40 195.20 192.00 193.00 0.4M
2021-11-08 197.40 197.40 193.40 194.40 0.0M
2021-11-05 198.40 200.00 195.40 197.00 0.0M
2021-11-04 197.80 198.00 196.00 197.80 0.0M
2021-11-03 197.00 198.40 195.40 197.00 0.0M
2021-11-02 199.40 200.00 196.00 197.00 0.0M
2021-11-01 200.00 209.50 199.20 199.40 0.1M
2021-10-29 195.00 209.00 191.40 200.00 0.0M
2021-10-28 186.60 191.40 183.60 187.40 0.0M
2021-10-27 189.00 189.20 186.60 186.60 0.0M
2021-10-26 188.60 190.00 187.00 189.20 0.0M
2021-10-25 187.40 191.20 185.40 188.60 0.0M
2021-10-22 193.40 193.40 187.00 189.00 0.0M
2021-10-21 190.40 193.40 187.20 193.40 0.0M
2021-10-20 192.20 193.80 186.20 190.40 0.0M
2021-10-19 193.00 194.00 189.60 192.20 0.0M
2021-10-18 192.00 193.40 187.00 192.20 0.0M
2021-10-15 191.80 191.80 189.00 191.80 0.0M
2021-10-14 190.00 194.00 188.40 191.40 0.0M
2021-10-13 177.00 189.00 175.00 188.40 0.0M
2021-10-12 179.00 180.80 177.00 180.80 0.3M
2021-10-11 181.00 181.80 179.00 179.00 0.0M
2021-10-08 185.00 185.40 181.20 181.80 0.0M
2021-10-07 186.80 188.40 181.00 185.00 0.0M
2021-10-06 188.00 188.00 184.00 186.80 0.0M
2021-10-05 191.60 194.00 188.00 188.00 0.0M
2021-10-04 190.00 199.80 188.00 191.20 0.0M
2021-10-01 191.40 191.60 188.40 190.00 0.0M
2021-09-30 190.80 191.80 190.00 191.40 0.0M
2021-09-29 193.00 196.40 190.00 190.40 0.0M
2021-09-28 198.60 202.00 192.60 193.00 0.0M
2021-09-27 199.20 201.50 198.60 198.60 0.0M
2021-09-24 201.00 202.50 199.00 199.20 0.0M
2021-09-23 198.60 201.00 197.80 201.00 0.0M
2021-09-22 196.40 199.00 196.00 198.80 0.0M
2021-09-21 198.60 198.60 195.60 196.40 0.0M
2021-09-20 205.50 205.50 195.80 198.60 0.0M
2021-09-17 209.00 209.00 200.00 208.00 0.0M
2021-09-16 200.50 208.50 200.50 205.00 0.0M
2021-09-15 201.00 203.50 200.00 200.50 0.0M
2021-09-14 204.50 205.00 201.00 201.00 0.0M
2021-09-13 204.50 206.00 202.00 204.50 0.0M
2021-09-10 216.00 216.00 204.50 204.50 0.0M
2021-09-09 209.00 216.00 205.50 216.00 0.0M
2021-09-08 206.00 210.00 205.00 209.00 0.1M
2021-09-07 212.50 212.50 206.50 206.50 0.0M
2021-09-06 215.00 215.00 207.00 212.50 0.0M
2021-09-03 210.00 215.00 208.00 215.00 0.0M
2021-09-02 210.50 212.00 210.50 211.00 0.0M
2021-09-01 217.00 218.50 210.50 210.50 0.0M
2021-08-31 200.00 218.00 199.40 217.00 0.1M
2021-08-30 201.00 202.50 200.00 201.00 0.0M
2021-08-27 201.00 205.50 201.00 201.00 0.0M
2021-08-26 201.00 206.00 197.20 206.00 0.0M
2021-08-25 204.50 205.50 196.40 201.50 1.5M
2021-08-24 204.00 208.50 203.00 204.50 0.0M
2021-08-23 203.50 205.50 201.00 204.00 0.0M
2021-08-20 208.50 208.50 199.00 206.00 0.0M
2021-08-19 210.00 210.00 202.00 202.50 0.1M
2021-08-18 203.00 210.00 203.00 210.00 0.0M
2021-08-17 203.00 205.00 201.00 203.50 0.0M
2021-08-16 205.50 208.00 201.00 203.00 0.0M
2021-08-13 206.50 207.00 205.00 206.00 0.0M
2021-08-12 213.00 213.00 206.50 206.50 0.0M
2021-08-11 210.00 213.00 209.00 213.00 0.0M
2021-08-10 214.00 214.00 209.50 210.00 0.0M
2021-08-09 215.00 215.00 211.00 212.50 0.0M
2021-08-06 220.00 221.00 214.00 216.00 0.0M
2021-08-05 220.00 222.00 216.50 220.00 0.0M
2021-08-04 222.50 223.50 215.50 220.00 0.0M
2021-08-03 225.00 225.00 216.00 217.00 0.0M
2021-08-02 209.00 225.00 209.00 225.00 0.0M
2021-07-30 202.00 205.50 196.80 205.50 0.1M
2021-07-29 202.00 202.00 199.40 200.00 0.0M
2021-07-28 202.50 202.50 197.80 197.80 0.0M
2021-07-27 198.40 202.50 198.40 202.50 0.0M
2021-07-26 204.00 204.00 201.00 201.50 0.0M
2021-07-23 196.60 202.50 196.60 201.00 0.0M
2021-07-22 199.00 199.00 194.20 196.60 0.0M
2021-07-21 201.00 202.00 197.80 199.00 0.0M
2021-07-20 202.00 204.00 200.50 201.50 0.0M
2021-07-19 205.00 205.00 200.50 202.00 0.0M
2021-07-16 207.00 207.00 203.50 207.00 0.0M
2021-07-15 208.00 208.00 201.50 207.00 0.0M
2021-07-14 203.50 208.50 203.50 207.00 0.0M
2021-07-13 203.00 204.00 201.00 203.50 0.0M
2021-07-12 206.50 206.50 202.00 203.00 0.0M
2021-07-09 210.50 210.50 206.50 206.50 0.0M
2021-07-08 209.50 210.50 206.00 210.50 0.0M
2021-07-07 208.50 212.00 208.50 209.50 0.0M
2021-07-06 208.50 211.00 207.50 208.50 0.0M
2021-07-05 212.00 212.00 207.00 212.00 0.0M
2021-07-02 208.50 212.00 208.00 212.00 0.0M
2021-07-01 213.50 213.50 208.00 208.50 0.0M
2021-06-30 211.00 212.00 209.00 212.00 0.0M
2021-06-29 215.00 216.00 210.00 210.00 0.0M
2021-06-28 206.50 215.00 206.50 215.00 0.0M
2021-06-24 207.00 208.00 205.50 206.50 0.0M
2021-06-23 205.00 207.00 203.00 207.00 0.0M
2021-06-22 207.50 207.50 203.00 205.00 0.0M
2021-06-21 212.50 214.50 206.00 207.50 0.0M
2021-06-18 217.50 218.00 212.50 212.50 0.0M
2021-06-17 219.50 219.50 213.50 217.50 0.0M
2021-06-16 219.00 221.50 215.00 216.00 0.0M
2021-06-15 227.00 227.00 218.00 219.00 0.0M
2021-06-14 220.00 222.00 218.50 219.00 0.0M
2021-06-11 215.50 220.00 215.50 220.00 0.0M
2021-06-10 216.00 217.50 213.50 215.50 0.0M
2021-06-09 216.00 219.00 213.50 216.00 0.0M
2021-06-08 217.50 219.50 216.00 216.00 0.0M
2021-06-07 219.00 222.50 216.50 216.50 0.0M
2021-06-04 213.00 219.00 213.00 219.00 0.0M
2021-06-03 223.00 223.50 209.50 213.00 0.0M
2021-06-02 230.00 230.00 220.00 223.00 0.0M
2021-06-01 219.00 234.00 216.00 227.00 0.1M
2021-05-31 207.00 220.00 204.50 219.00 0.0M
2021-05-28 204.50 207.00 203.00 207.00 0.0M
2021-05-27 206.50 211.00 202.50 204.50 0.0M
2021-05-26 207.50 212.50 205.50 206.50 0.0M
2021-05-25 206.50 209.50 205.50 207.50 0.0M
2021-05-24 210.00 210.00 206.00 206.00 0.0M
2021-05-21 206.50 209.00 206.50 209.00 0.0M
2021-05-20 204.50 212.00 204.50 206.00 0.0M
2021-05-19 209.00 213.50 202.50 207.00 0.0M
2021-05-18 206.50 210.50 206.50 209.00 0.0M
2021-05-17 210.00 210.00 205.50 206.50 0.0M
2021-05-14 206.00 212.50 200.50 208.00 0.0M
2021-05-12 212.00 212.00 204.50 206.00 0.0M
2021-05-11 212.00 214.00 210.50 212.50 0.0M
2021-05-10 225.50 226.00 216.00 219.50 0.0M
2021-05-07 243.00 244.00 211.00 224.50 0.1M
2021-05-06 245.00 245.00 243.50 244.50 0.0M
2021-05-05 245.00 249.00 243.50 246.50 0.0M
2021-05-04 244.50 246.00 241.50 245.00 0.0M
2021-05-03 241.50 245.00 238.00 243.00 0.0M
2021-04-30 241.50 241.50 238.50 241.50 0.0M
2021-04-29 244.00 244.00 240.00 241.50 0.0M
2021-04-28 241.50 244.00 238.50 242.00 0.0M
2021-04-27 240.00 246.50 236.50 241.00 0.1M
2021-04-26 240.00 244.00 237.50 240.00 0.0M
2021-04-23 236.00 240.00 233.50 240.00 0.0M
2021-04-22 229.00 236.00 225.00 236.00 0.0M
2021-04-21 229.00 229.00 226.50 227.00 0.0M
2021-04-20 223.50 229.00 223.00 229.00 0.0M
2021-04-19 225.00 226.00 223.00 224.00 0.0M
2021-04-16 228.50 229.00 223.50 226.00 0.0M
2021-04-15 226.00 229.50 226.00 228.50 0.0M
2021-04-14 228.00 228.00 226.50 226.50 0.0M
2021-04-13 227.00 228.00 222.50 228.00 0.0M
2021-04-12 225.50 227.50 224.00 227.50 0.0M
2021-04-09 224.50 226.00 221.50 225.50 0.0M
2021-04-08 217.50 225.00 217.50 224.50 0.0M
2021-04-07 217.00 218.50 212.00 212.00 0.0M
2021-04-06 211.00 217.00 211.00 216.00 0.0M
2021-04-01 209.50 212.00 207.50 211.00 0.0M
2021-03-31 210.50 210.50 204.00 208.00 0.0M
2021-03-30 206.50 211.00 203.00 209.00 0.0M
2021-03-29 204.00 208.00 203.00 206.50 0.1M
2021-03-26 201.50 201.50 197.40 200.50 0.0M
2021-03-25 198.60 201.00 197.00 201.00 0.0M
2021-03-24 200.00 201.00 197.60 198.60 0.0M
2021-03-23 202.00 202.00 198.20 201.00 0.0M
2021-03-22 202.50 203.50 198.80 202.00 0.0M
2021-03-19 197.60 202.50 196.00 202.50 0.0M
2021-03-18 201.00 202.50 196.40 197.60 0.0M
2021-03-17 204.00 204.00 199.20 202.50 0.0M
2021-03-16 203.00 207.00 200.50 203.50 0.0M
2021-03-15 203.00 203.00 196.00 202.00 0.0M
2021-03-12 198.00 201.50 196.20 201.50 0.0M
2021-03-11 197.80 203.00 197.80 198.00 0.0M
2021-03-10 204.50 206.50 197.80 197.80 0.0M
2021-03-09 198.00 205.00 195.80 204.50 0.0M
2021-03-08 199.00 202.00 193.40 199.00 0.0M
2021-03-05 204.50 204.50 196.40 199.00 0.0M
2021-03-04 201.00 203.00 198.60 203.00 0.0M
2021-03-03 205.00 206.00 202.00 202.00 0.0M
2021-03-02 200.00 205.50 197.60 205.00 0.1M
2021-03-01 197.60 201.50 197.60 200.00 0.0M
2021-02-26 199.00 200.00 194.00 197.40 0.0M
2021-02-25 197.80 200.50 194.40 199.00 0.0M
2021-02-24 200.00 203.50 194.40 197.80 0.0M
2021-02-23 197.00 202.00 197.00 200.00 0.1M
2021-02-22 203.00 205.50 196.40 196.80 0.0M
2021-02-19 208.00 209.50 201.50 207.50 0.1M
2021-02-18 193.20 196.20 190.00 194.60 0.0M
2021-02-17 200.50 201.50 193.00 193.20 0.0M
2021-02-16 199.20 202.00 198.20 200.00 0.0M
2021-02-15 201.00 201.00 196.20 199.40 0.0M
2021-02-12 201.00 202.00 198.00 200.50 0.0M
2021-02-11 202.00 203.00 200.00 202.00 0.0M
2021-02-10 204.00 205.00 200.00 202.00 0.0M
2021-02-09 200.00 205.50 199.00 204.50 0.0M
2021-02-08 200.00 201.50 192.60 200.00 0.0M
2021-02-05 200.00 202.00 193.00 201.50 0.0M
2021-02-04 202.50 203.00 200.00 201.50 0.0M
2021-02-03 206.00 206.00 201.50 202.50 0.1M
2021-02-02 206.00 208.50 204.50 206.00 0.0M
2021-02-01 204.00 207.00 201.50 207.00 0.0M
2021-01-29 204.00 204.00 200.50 204.00 0.0M
2021-01-28 210.00 210.00 199.20 204.50 0.0M
2021-01-27 210.50 211.50 209.50 210.00 0.0M
2021-01-26 210.00 211.00 209.00 210.00 0.0M
2021-01-25 213.50 219.50 208.50 210.00 0.0M
2021-01-22 211.50 215.00 211.00 214.00 0.0M
2021-01-21 214.00 215.00 211.50 212.50 0.0M
2021-01-20 213.00 214.00 212.50 214.00 0.0M
2021-01-19 214.00 214.00 212.00 212.50 0.0M
2021-01-18 208.50 214.00 206.00 214.00 0.0M
2021-01-15 213.00 215.00 204.50 208.50 0.0M
2021-01-14 212.00 216.50 210.00 213.00 0.0M
2021-01-13 219.00 222.00 210.50 212.00 1.6M
2021-01-12 221.00 222.00 215.50 219.50 0.0M
2021-01-11 226.50 226.50 219.00 221.00 0.0M
2021-01-08 230.00 232.00 224.00 226.50 0.0M
2021-01-07 230.50 230.50 226.00 229.50 0.1M
2021-01-05 228.50 234.00 226.00 230.50 0.0M
2021-01-04 240.00 240.00 219.00 228.50 0.0M