Medclair Invest

MCLR
🏛️ sweden →
2.82
Last Update: 2025-10-06
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 2.75 2.77 2.65 2.69 0.2M
2021-12-29 2.81 2.81 2.72 2.74 0.8M
2021-12-28 2.80 2.87 2.70 2.81 0.9M
2021-12-27 2.77 2.80 2.66 2.80 0.7M
2021-12-23 2.69 2.79 2.62 2.77 0.4M
2021-12-22 2.61 2.69 2.53 2.67 0.4M
2021-12-21 2.69 2.69 2.58 2.61 0.5M
2021-12-20 2.73 2.80 2.58 2.69 0.4M
2021-12-17 2.69 2.81 2.62 2.74 0.5M
2021-12-16 2.81 2.81 2.63 2.69 0.7M
2021-12-15 2.98 2.98 2.69 2.81 0.9M
2021-12-14 3.10 3.12 2.93 2.98 0.4M
2021-12-13 3.02 3.12 2.96 3.10 0.4M
2021-12-10 2.97 3.11 2.80 3.02 1.3M
2021-12-09 3.11 3.15 2.88 2.98 0.8M
2021-12-08 2.86 3.10 2.80 2.90 0.9M
2021-12-07 2.73 2.85 2.63 2.85 0.3M
2021-12-06 2.77 2.88 2.60 2.73 0.5M
2021-12-03 2.75 2.97 2.61 2.76 0.9M
2021-12-02 2.77 2.77 2.50 2.68 0.7M
2021-12-01 2.22 2.86 2.22 2.83 2.0M
2021-11-30 2.26 2.30 2.19 2.22 0.5M
2021-11-29 2.28 2.31 2.13 2.26 0.9M
2021-11-26 2.37 2.37 2.17 2.28 1.3M
2021-11-25 2.49 2.49 2.27 2.37 0.6M
2021-11-24 2.44 2.46 2.35 2.41 0.4M
2021-11-23 2.28 2.45 2.28 2.44 0.7M
2021-11-22 2.30 2.35 2.23 2.28 0.5M
2021-11-19 2.35 2.41 2.22 2.32 0.9M
2021-11-18 2.32 2.42 2.22 2.42 0.5M
2021-11-17 2.34 2.42 2.27 2.31 0.3M
2021-11-16 2.42 2.42 2.30 2.34 0.2M
2021-11-15 2.40 2.48 2.26 2.45 1.2M
2021-11-12 2.40 2.44 2.32 2.40 0.4M
2021-11-11 2.15 2.44 2.13 2.41 0.6M
2021-11-10 2.29 2.30 2.22 2.22 0.5M
2021-11-09 2.32 2.35 2.23 2.30 0.7M
2021-11-08 2.32 2.38 2.24 2.34 0.5M
2021-11-05 2.36 2.37 2.32 2.34 0.2M
2021-11-04 2.44 2.44 2.35 2.37 0.4M
2021-11-03 2.42 2.44 2.35 2.44 0.3M
2021-11-02 2.40 2.47 2.38 2.42 0.2M
2021-11-01 2.44 2.50 2.34 2.40 0.4M
2021-10-29 2.42 2.50 2.40 2.44 0.2M
2021-10-28 2.52 2.52 2.32 2.40 0.4M
2021-10-27 2.44 2.53 2.43 2.44 0.4M
2021-10-26 2.45 2.57 2.40 2.44 0.6M
2021-10-25 2.41 2.47 2.31 2.42 0.3M
2021-10-22 2.41 2.47 2.34 2.41 0.2M
2021-10-21 2.45 2.45 2.35 2.41 0.3M
2021-10-20 2.55 2.55 2.40 2.45 0.2M
2021-10-19 2.50 2.56 2.40 2.52 0.2M
2021-10-18 2.40 2.59 2.39 2.49 0.5M
2021-10-15 2.43 2.43 2.34 2.38 0.3M
2021-10-14 2.37 2.49 2.32 2.34 0.6M
2021-10-13 2.28 2.45 2.28 2.39 0.5M
2021-10-12 2.31 2.36 2.12 2.31 0.7M
2021-10-11 2.46 2.46 2.26 2.31 0.7M
2021-10-08 2.42 2.46 2.30 2.46 0.8M
2021-10-07 2.42 2.50 2.39 2.42 0.6M
2021-10-06 2.51 2.57 2.40 2.40 0.7M
2021-10-05 2.49 2.54 2.41 2.49 0.4M
2021-10-04 2.54 2.58 2.42 2.54 0.6M
2021-10-01 2.55 2.55 2.39 2.55 0.8M
2021-09-30 2.63 2.63 2.50 2.52 0.5M
2021-09-29 2.65 2.66 2.48 2.64 1.5M
2021-09-28 2.73 2.73 2.58 2.67 1.1M
2021-09-27 2.86 2.90 2.66 2.73 2.2M
2021-09-24 2.85 2.97 2.77 2.89 0.9M
2021-09-23 2.99 3.04 2.78 2.80 1.5M
2021-09-22 2.86 3.00 2.77 2.91 1.1M
2021-09-21 2.90 2.90 2.78 2.80 1.4M
2021-09-20 3.04 3.08 2.74 2.91 2.3M
2021-09-17 3.19 3.25 2.96 3.04 1.4M
2021-09-16 3.21 3.32 3.03 3.15 1.6M
2021-09-15 3.19 3.44 3.08 3.19 4.4M
2021-09-14 3.08 3.19 3.00 3.19 0.7M
2021-09-13 3.00 3.19 3.00 3.08 2.1M
2021-09-10 2.91 2.94 2.80 2.90 0.9M
2021-09-09 2.79 2.90 2.72 2.90 0.8M
2021-09-08 2.83 2.94 2.62 2.80 0.4M
2021-09-07 2.85 2.85 2.73 2.83 0.5M
2021-09-06 2.83 2.97 2.75 2.85 0.7M
2021-09-03 2.61 2.89 2.57 2.82 1.7M
2021-09-02 2.65 2.70 2.59 2.61 1.1M
2021-09-01 2.71 2.80 2.60 2.68 0.5M
2021-08-31 2.77 2.82 2.63 2.71 0.6M
2021-08-30 2.60 2.89 2.60 2.77 1.0M
2021-08-27 2.68 2.68 2.54 2.59 0.7M
2021-08-26 2.72 2.74 2.58 2.68 0.5M
2021-08-25 2.61 2.74 2.61 2.72 0.3M
2021-08-24 2.65 2.75 2.57 2.62 0.5M
2021-08-23 2.72 2.74 2.55 2.65 0.9M
2021-08-20 2.65 2.74 2.51 2.72 0.6M
2021-08-19 2.70 2.70 2.40 2.70 2.5M
2021-08-18 2.70 2.83 2.70 2.73 0.5M
2021-08-17 2.84 2.84 2.62 2.70 1.1M
2021-08-16 3.00 3.00 2.77 2.84 0.9M
2021-08-13 3.02 3.05 2.86 2.99 0.8M
2021-08-12 3.04 3.15 3.00 3.02 0.5M
2021-08-11 3.05 3.06 2.97 3.04 0.5M
2021-08-10 3.05 3.10 2.96 3.06 0.8M
2021-08-09 3.09 3.16 2.96 3.05 0.7M
2021-08-06 2.98 3.30 2.98 3.09 0.8M
2021-08-05 3.20 3.24 2.85 2.97 2.1M
2021-08-04 3.38 3.38 3.13 3.20 1.6M
2021-08-03 3.39 3.48 3.33 3.39 1.1M
2021-08-02 3.27 3.46 3.27 3.46 1.5M
2021-07-30 3.29 3.29 3.08 3.27 1.1M
2021-07-29 3.09 3.15 3.02 3.10 0.6M
2021-07-28 3.07 3.24 3.00 3.09 0.7M
2021-07-27 3.19 3.22 2.96 3.07 1.2M
2021-07-26 3.34 3.34 3.06 3.19 2.3M
2021-07-23 3.15 3.36 3.11 3.34 2.2M
2021-07-22 2.81 3.19 2.81 3.06 2.8M
2021-07-21 2.64 2.80 2.57 2.80 1.5M
2021-07-20 2.55 2.82 2.55 2.59 3.5M
2021-07-19 2.49 2.62 2.45 2.55 1.3M
2021-07-16 2.40 2.53 2.29 2.43 0.7M
2021-07-15 2.50 2.50 2.30 2.40 0.4M
2021-07-14 2.52 2.53 2.46 2.46 0.5M
2021-07-13 2.67 2.70 2.49 2.53 1.3M
2021-07-12 2.62 2.75 2.57 2.67 1.7M
2021-07-09 2.51 2.62 2.49 2.59 1.0M
2021-07-08 2.52 2.62 2.47 2.53 0.5M
2021-07-07 2.54 2.55 2.46 2.52 0.5M
2021-07-06 2.51 2.60 2.45 2.55 0.3M
2021-07-05 2.41 2.55 2.25 2.51 0.8M
2021-07-02 2.52 2.56 2.41 2.41 0.5M
2021-07-01 2.50 2.65 2.44 2.52 0.5M
2021-06-30 2.69 2.69 2.53 2.56 0.5M
2021-06-29 2.72 2.75 2.62 2.64 0.8M
2021-06-28 2.65 2.75 2.61 2.67 1.0M
2021-06-24 2.55 2.64 2.50 2.50 0.6M
2021-06-23 2.58 2.63 2.51 2.55 0.5M
2021-06-22 2.58 2.66 2.51 2.59 0.4M
2021-06-21 2.69 2.74 2.55 2.58 0.8M
2021-06-18 2.58 2.78 2.50 2.69 0.7M
2021-06-17 2.69 2.73 2.56 2.62 0.5M
2021-06-16 2.79 2.84 2.65 2.69 0.5M
2021-06-15 2.78 2.90 2.73 2.77 0.7M
2021-06-14 2.90 3.03 2.83 2.89 1.4M
2021-06-11 2.99 3.05 2.74 2.90 3.2M
2021-06-10 2.63 2.72 2.60 2.61 0.4M
2021-06-09 2.67 2.69 2.54 2.62 0.4M
2021-06-08 2.70 2.70 2.59 2.67 0.6M
2021-06-07 2.74 2.81 2.57 2.73 0.6M
2021-06-04 2.80 2.83 2.70 2.74 0.7M
2021-06-03 2.81 2.81 2.66 2.78 1.4M
2021-06-02 3.03 3.05 2.77 2.85 1.6M
2021-06-01 2.82 3.20 2.80 3.00 3.4M
2021-05-31 2.61 2.82 2.61 2.72 0.6M
2021-05-28 2.68 2.79 2.54 2.60 1.2M
2021-05-27 2.82 2.84 2.61 2.68 1.1M
2021-05-26 2.91 3.00 2.65 2.81 1.3M
2021-05-25 2.80 2.99 2.76 2.90 1.7M
2021-05-24 2.51 2.80 2.51 2.75 1.7M
2021-05-21 2.46 2.60 2.41 2.47 0.6M
2021-05-20 2.47 2.57 2.37 2.46 1.3M
2021-05-19 2.72 2.79 2.36 2.48 2.0M
2021-05-18 2.67 2.68 2.47 2.62 2.0M
2021-05-17 2.90 2.90 2.65 2.70 1.1M
2021-05-14 2.87 2.95 2.60 2.82 1.3M
2021-05-12 2.94 3.07 2.74 2.87 0.8M
2021-05-11 3.12 3.12 2.80 2.94 2.0M
2021-05-10 3.25 3.30 3.07 3.11 1.6M
2021-05-07 3.20 3.25 2.97 3.16 1.7M
2021-05-06 3.28 3.59 3.00 3.08 5.6M
2021-05-05 3.25 3.39 3.00 3.31 2.3M
2021-05-04 3.59 3.65 3.00 3.16 5.2M
2021-05-03 2.97 3.47 2.90 3.45 3.4M
2021-04-30 2.99 2.99 2.66 2.89 2.5M
2021-04-29 3.37 3.39 2.85 2.99 4.2M
2021-04-28 3.34 3.39 2.85 3.28 5.9M
2021-04-27 3.37 3.48 3.15 3.22 8.2M
2021-04-26 2.79 3.33 2.70 3.32 9.2M
2021-04-23 2.76 2.76 2.45 2.58 3.3M
2021-04-22 2.77 2.83 2.35 2.60 5.7M
2021-04-21 2.12 2.73 2.08 2.70 7.0M
2021-04-20 1.99 2.15 1.94 2.12 1.7M
2021-04-19 2.05 2.24 1.90 1.99 2.5M
2021-04-16 1.78 2.10 1.70 2.05 6.1M
2021-04-15 1.67 1.71 1.60 1.70 4.0M
2021-04-14 1.68 1.69 1.60 1.67 0.9M
2021-04-13 1.50 1.71 1.50 1.71 1.8M
2021-04-12 1.51 1.54 1.48 1.50 0.2M
2021-04-09 1.45 1.51 1.41 1.51 0.6M
2021-04-08 1.43 1.49 1.41 1.45 0.5M
2021-04-07 1.50 1.52 1.45 1.50 0.2M
2021-04-06 1.52 1.61 1.49 1.50 0.2M
2021-04-01 1.51 1.53 1.40 1.52 0.3M
2021-03-31 1.49 1.58 1.49 1.57 0.4M
2021-03-30 1.50 1.51 1.45 1.50 0.7M
2021-03-29 1.51 1.53 1.45 1.50 0.5M
2021-03-26 1.50 1.54 1.46 1.46 0.6M
2021-03-25 1.50 1.52 1.43 1.48 0.9M
2021-03-24 1.54 1.55 1.44 1.50 0.5M
2021-03-23 1.61 1.63 1.46 1.54 1.5M
2021-03-22 1.49 1.50 1.44 1.50 0.3M
2021-03-19 1.47 1.52 1.40 1.49 1.1M
2021-03-18 1.47 1.48 1.41 1.48 0.7M
2021-03-17 1.49 1.50 1.41 1.47 0.5M
2021-03-16 1.55 1.56 1.41 1.50 1.1M
2021-03-15 1.64 1.68 1.47 1.55 1.6M
2021-03-12 1.57 1.62 1.46 1.62 1.4M
2021-03-11 1.59 1.65 1.50 1.58 1.4M
2021-03-10 1.64 1.65 1.48 1.58 1.7M
2021-03-09 1.69 1.69 1.50 1.60 1.6M
2021-03-08 1.73 1.73 1.55 1.64 1.3M
2021-03-05 1.80 1.82 1.57 1.73 3.4M
2021-03-04 1.62 1.83 1.46 1.81 10.2M
2021-03-03 1.65 1.79 1.55 1.61 0.4M
2021-03-02 1.62 1.67 1.50 1.65 1.2M
2021-03-01 1.80 1.83 1.60 1.65 0.6M
2021-02-26 1.79 1.80 1.58 1.75 1.0M
2021-02-25 1.78 1.85 1.69 1.78 1.1M
2021-02-24 1.86 1.86 1.64 1.74 0.5M
2021-02-23 1.87 1.92 1.70 1.82 1.1M
2021-02-22 2.00 2.02 1.74 1.87 1.3M
2021-02-19 1.97 2.06 1.70 1.97 4.2M
2021-02-18 2.10 2.28 1.75 1.82 1.7M
2021-02-17 2.20 2.20 1.85 2.06 1.3M
2021-02-16 2.10 2.40 2.02 2.16 2.0M
2021-02-15 1.70 2.18 1.70 2.02 1.9M
2021-02-12 1.63 1.70 1.58 1.70 1.1M
2021-02-11 1.69 1.77 1.54 1.63 1.4M
2021-02-10 1.56 1.66 1.46 1.65 1.0M
2021-02-09 1.56 1.59 1.43 1.57 1.2M
2021-02-08 1.43 1.68 1.39 1.56 3.4M
2021-02-05 1.43 1.47 1.32 1.39 1.1M
2021-02-04 1.45 1.48 1.33 1.41 2.8M
2021-02-03 1.23 1.39 1.21 1.39 1.9M
2021-02-02 1.22 1.25 1.17 1.21 4.2M
2021-02-01 1.17 1.24 1.15 1.21 1.9M
2021-01-29 1.15 1.20 1.09 1.17 2.4M
2021-01-28 1.12 1.18 1.06 1.15 1.9M
2021-01-27 1.15 1.17 1.04 1.12 1.6M
2021-01-26 1.11 1.18 1.00 1.11 2.0M
2021-01-25 1.25 1.30 1.04 1.06 3.2M
2021-01-22 1.18 1.39 1.08 1.20 5.7M
2021-01-21 1.07 1.29 1.00 1.19 5.8M
2021-01-20 1.00 1.50 0.98 1.00 9.4M
2021-01-19 0.85 0.94 0.80 0.93 0.7M
2021-01-18 0.94 0.95 0.85 0.85 0.1M
2021-01-15 0.90 0.94 0.88 0.94 0.1M
2021-01-14 0.92 0.96 0.90 0.94 0.1M
2021-01-13 0.95 1.04 0.90 0.94 0.2M
2021-01-12 0.99 0.99 0.91 0.95 0.1M
2021-01-11 0.94 1.06 0.92 0.99 0.2M
2021-01-08 0.98 0.98 0.94 0.94 0.1M
2021-01-07 0.97 1.00 0.93 0.95 0.1M
2021-01-05 1.00 1.00 0.99 1.00 0.0M
2021-01-04 1.06 1.06 0.98 0.98 0.2M