Medicover AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.15	20.15	20.15	20.15	20.15	2.18%	-
Feb 19, 2026	19.72	19.72	19.72	19.72	19.72	1.13%	-
Feb 18, 2026	19.50	19.50	19.50	19.50	19.50	0.21%	-
Feb 17, 2026	19.46	19.46	19.46	19.46	19.46	-0.41%	-
Feb 16, 2026	19.54	19.54	19.54	19.54	19.54	0.41%	-
Feb 13, 2026	19.46	19.46	19.46	19.46	19.46	-3.66%	-
Feb 12, 2026	20.20	20.20	20.20	20.20	20.20	-1.70%	-
Feb 11, 2026	20.55	20.55	20.55	20.55	20.55	9.08%	-
Feb 10, 2026	18.84	18.84	18.84	18.84	18.84	-0.95%	-
Feb 9, 2026	19.02	19.02	19.02	19.02	19.02	-1.14%	-
Feb 6, 2026	19.24	19.24	19.24	19.24	19.24	1.69%	-
Feb 5, 2026	18.92	18.92	18.92	18.92	18.92	-1.66%	-
Feb 4, 2026	19.24	19.24	19.24	19.24	19.24	-0.93%	-
Feb 3, 2026	19.42	19.42	19.42	19.42	19.42	3.41%	-
Feb 2, 2026	18.78	18.78	18.78	18.78	18.78	-2.90%	-
Jan 30, 2026	19.34	19.34	19.34	19.34	19.34	-0.82%	-
Jan 29, 2026	19.50	19.50	19.50	19.50	19.50	-1.22%	-
Jan 28, 2026	19.74	19.74	19.74	19.74	19.74	2.17%	-
Jan 27, 2026	19.32	19.32	19.32	19.32	19.32	0.52%	-
Jan 26, 2026	19.22	19.22	19.22	19.22	19.22	0.52%	-
Jan 23, 2026	19.12	19.12	19.12	19.12	19.12	-0.21%	-
Jan 22, 2026	19.16	19.16	19.16	19.16	19.16	2.79%	-
Jan 21, 2026	18.64	18.64	18.64	18.64	18.64	-1.27%	-
Jan 20, 2026	18.88	18.88	18.88	18.88	18.88	-2.28%	-
Jan 19, 2026	19.32	19.32	19.32	19.32	19.32	-0.92%	-
Jan 16, 2026	19.50	19.50	19.50	19.50	19.50	-1.52%	50
Jan 15, 2026	19.80	19.80	19.80	19.80	19.80	0.30%	-
Jan 14, 2026	19.74	19.74	19.74	19.74	19.74	-1.00%	14
Jan 13, 2026	19.94	19.94	19.94	19.94	19.94	-1.29%	-
Jan 12, 2026	20.20	20.20	20.20	20.20	20.20	1.41%	-
Jan 9, 2026	19.92	19.92	19.92	19.92	19.92	-	-
Jan 8, 2026	20.10	20.10	19.92	19.92	19.92	-0.90%	14
Jan 7, 2026	19.22	20.10	19.22	20.10	20.10	2.97%	300
Jan 6, 2026	19.24	19.52	19.24	19.52	19.52	-	40
Jan 5, 2026	19.52	19.52	19.52	19.52	19.52	-2.64%	-
Jan 2, 2026	20.05	20.05	20.05	20.05	20.05	-0.74%	-
Dec 30, 2025	20.20	20.20	20.20	20.20	20.20	2.64%	-
Dec 29, 2025	19.68	19.68	19.68	19.68	19.68	-1.85%	-
Dec 23, 2025	20.05	20.05	20.05	20.05	20.05	0.25%	-
Dec 22, 2025	20.00	20.00	20.00	20.00	20.00	0.81%	-
Dec 19, 2025	19.84	19.84	19.84	19.84	19.84	1.74%	-
Dec 18, 2025	19.50	19.50	19.50	19.50	19.50	-0.10%	-
Dec 17, 2025	19.52	19.52	19.52	19.52	19.52	-1.11%	-
Dec 16, 2025	19.74	19.74	19.74	19.74	19.74	-1.10%	-
Dec 15, 2025	19.96	19.96	19.96	19.96	19.96	-1.43%	-
Dec 12, 2025	20.25	20.25	20.25	20.25	20.25	-0.25%	-
Dec 11, 2025	20.30	20.30	20.30	20.30	20.30	0.50%	-
Dec 10, 2025	20.20	20.20	20.20	20.20	20.20	0.25%	-
Dec 9, 2025	20.15	20.15	20.15	20.15	20.15	-0.74%	-
Dec 8, 2025	20.30	20.30	20.30	20.30	20.30	-2.64%	-