Nasdaq Stockholm · MCAP · stock
MedCap AB (publ) (MCAP) stock price history
Every Nasdaq Stockholm trading session of MedCap AB (publ) from Nov 9, 2007 to Sep 28, 2026: 4,742 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MCAP adjusted close, 2007 to 2026
- SEK 670.00
- All time high, 2025
- SEK 636.00
- 52 week high, SEK 440.00 low
- 4,742
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MCAP key facts
- MedCap AB (publ) (MCAP) closed at SEK 533.50 on Sep 28, 2026 on Nasdaq Stockholm.
- MCAP's all time high close is SEK 670.00, set on Aug 5, 2025; its all time low close is SEK 5.10 on Apr 6, 2009.
- MCAP's 52 week range is SEK 440.00 to SEK 636.00.
- MCAP returned -6.1% over the year to Sep 28, 2026 and +176.4% over five years.
- Over ten years MCAP returned +1,275%, +30.0% a year compounded.
- MCAP's deepest drawdown was -60.8% from Nov 28, 2007 to Apr 6, 2009.
- DataCedar holds 4,742 daily sessions of MCAP history from Nov 9, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCAP price chart, 2007 to 2026
MCAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | +4.0% |
| 6 months | +17.8% |
| Year to date | -2.8% |
| 1 year | -6.1% |
| 3 years | +96.5% |
| 5 years | +176.4% |
| 10 years | +1,275% |
| Since Nov 9, 2007 | +4,004% |
| Compound annual growth, 18.9 years | +21.7% |
MCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 670.00 on Aug 5, 2025
- All time low close
- SEK 5.10 on Apr 6, 2009
- 52 week high
- SEK 636.00 on Oct 24, 2025
- 52 week low
- SEK 440.00 on Mar 23, 2026
- Deepest drawdown
- -60.8% from Nov 28, 2007 to Apr 6, 2009, recovered Apr 21, 2010
- Best single session
- +23.2% on Dec 8, 2008
- Worst single session
- -30.0% on Jan 17, 2025
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2007
- 41.0×
- Best calendar year
- 2010, +151%
- Worst calendar year
- 2008, -46%
MCAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 9, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 544.00 | SEK 582.00 | SEK 440.00 | SEK 533.50 | -2.8% | 3.1M | 186 |
| 2025 | SEK 603.00 | SEK 677.00 | SEK 329.00 | SEK 549.00 | -8.7% | 8.2M | 249 |
| 2024 | SEK 338.50 | SEK 624.00 | SEK 307.00 | SEK 601.00 | +78.1% | 4.4M | 251 |
| 2023 | SEK 216.50 | SEK 348.00 | SEK 205.00 | SEK 337.50 | +55.9% | 3.4M | 251 |
| 2022 | SEK 178.00 | SEK 224.50 | SEK 135.00 | SEK 216.50 | +21.6% | 3.3M | 253 |
| 2021 | SEK 240.00 | SEK 249.00 | SEK 160.00 | SEK 178.00 | -22.6% | 7.5M | 253 |
| 2020 | SEK 139.20 | SEK 241.00 | SEK 116.80 | SEK 230.00 | +65.5% | 7.7M | 252 |
| 2019 | SEK 80.00 | SEK 148.00 | SEK 75.20 | SEK 139.00 | +75.1% | 3.9M | 247 |
| 2018 | SEK 44.80 | SEK 100.00 | SEK 43.80 | SEK 79.40 | +76.4% | 6.3M | 252 |
| 2017 | SEK 34.60 | SEK 45.00 | SEK 27.70 | SEK 45.00 | +29.7% | 4.6M | 253 |
| 2016 | SEK 32.20 | SEK 40.00 | SEK 27.00 | SEK 34.70 | +9.1% | 6.1M | 253 |
| 2015 | SEK 23.30 | SEK 33.00 | SEK 19.00 | SEK 31.80 | +35.9% | 5.1M | 251 |
| 2014 | SEK 41.20 | SEK 44.90 | SEK 22.30 | SEK 23.40 | -43.2% | 3.1M | 249 |
| 2013 | SEK 21.00 | SEK 42.40 | SEK 19.30 | SEK 41.20 | +101.0% | 2.9M | 250 |
| 2012 | SEK 13.30 | SEK 20.70 | SEK 12.90 | SEK 20.50 | +50.7% | 6M | 250 |
| 2011 | SEK 19.50 | SEK 22.50 | SEK 11.10 | SEK 13.60 | -28.8% | 5.5M | 253 |
| 2010 | SEK 8.00 | SEK 19.50 | SEK 7.90 | SEK 19.10 | +151.3% | 5.6M | 253 |
| 2009 | SEK 6.00 | SEK 9.40 | SEK 4.60 | SEK 7.60 | +26.7% | 2.6M | 251 |
| 2008 | SEK 11.10 | SEK 11.80 | SEK 5.30 | SEK 6.00 | -45.9% | 3.9M | 252 |
| 2007 | SEK 13.10 | SEK 13.50 | SEK 10.20 | SEK 11.10 | n/a | 1.4M | 33 |
MCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 533.50 | -4.8% |
| August 2026 | SEK 560.50 | +2.2% |
| July 2026 | SEK 548.50 | +4.6% |
| June 2026 | SEK 524.50 | +2.8% |
| May 2026 | SEK 510.00 | +6.3% |
| April 2026 | SEK 479.80 | +2.6% |
| March 2026 | SEK 467.50 | -4.5% |
| February 2026 | SEK 489.50 | -0.1% |
| January 2026 | SEK 490.00 | -10.7% |
| December 2025 | SEK 549.00 | 0.0% |
| November 2025 | SEK 549.00 | -9.7% |
| October 2025 | SEK 608.00 | +7.6% |
About the MCAP data
Daily bars. 4,742 sessions from Nov 9, 2007 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MCAP share price history
