Medicover AB (publ) (LON:0RPS)
London · Delayed Price · Currency is GBP · Price in SEK 262.00
+4.50 (1.75%)
At close: Oct 24, 2025
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 263.50 | 263.50 | 260.50 | 261.31 | 261.31 | -0.46% | 945 |
| Oct 27, 2025 | 262.50 | 263.50 | 262.00 | 262.50 | 262.50 | 0.19% | 287 |
| Oct 24, 2025 | 260.00 | 263.00 | 260.00 | 262.00 | 262.00 | 1.75% | 301 |
| Oct 23, 2025 | 258.00 | 258.00 | 257.00 | 257.50 | 257.50 | -0.19% | 3,645 |
| Oct 22, 2025 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | 0.18% | 414 |
| Oct 21, 2025 | 255.50 | 257.54 | 255.50 | 257.54 | 257.54 | 0.40% | 370 |
| Oct 20, 2025 | 256.50 | 256.50 | 255.50 | 256.50 | 256.50 | -0.19% | 2,694 |
| Oct 17, 2025 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 0.59% | 85 |
| Oct 16, 2025 | 255.50 | 257.50 | 255.50 | 255.50 | 255.50 | -0.20% | 960 |
| Oct 15, 2025 | 260.00 | 261.25 | 255.50 | 256.00 | 256.00 | -0.78% | 1,201 |
| Oct 14, 2025 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | -0.19% | 3,398 |
| Oct 13, 2025 | 258.50 | 258.50 | 258.00 | 258.50 | 258.50 | -0.96% | 1,114 |
| Oct 10, 2025 | 263.50 | 263.50 | 261.00 | 261.00 | 261.00 | -0.65% | 327 |
| Oct 9, 2025 | 263.00 | 263.50 | 261.50 | 262.72 | 262.72 | 0.27% | 750 |
| Oct 8, 2025 | 260.50 | 262.00 | 259.00 | 262.00 | 262.00 | 0.38% | 14,498 |
| Oct 7, 2025 | 261.00 | 261.00 | 260.00 | 261.00 | 261.00 | -0.38% | 273 |
| Oct 6, 2025 | 260.75 | 262.50 | 257.00 | 262.00 | 262.00 | 2.14% | 14,240 |
| Oct 3, 2025 | 254.00 | 256.50 | 253.25 | 256.50 | 256.50 | 0.32% | 506 |
| Oct 2, 2025 | 256.75 | 256.75 | 252.50 | 255.69 | 255.69 | -0.12% | 3,040 |
| Oct 1, 2025 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -1.16% | 7,653 |
| Sep 30, 2025 | 257.75 | 259.00 | 257.75 | 259.00 | 259.00 | - | 575 |
| Sep 29, 2025 | 262.50 | 262.50 | 259.00 | 259.00 | 259.00 | 0.39% | 412 |
| Sep 26, 2025 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 0.78% | 5,857 |
| Sep 25, 2025 | 255.50 | 256.25 | 254.25 | 256.00 | 256.00 | -0.97% | 4,234 |
| Sep 24, 2025 | 261.00 | 261.00 | 258.50 | 258.50 | 258.50 | -1.78% | 490 |
| Sep 23, 2025 | 264.50 | 264.50 | 262.50 | 263.17 | 263.17 | 0.07% | 2,871 |
| Sep 22, 2025 | 261.50 | 263.00 | 261.50 | 263.00 | 263.00 | 0.57% | 1,777 |
| Sep 19, 2025 | 260.00 | 261.50 | 260.00 | 261.50 | 261.50 | 0.60% | 210 |
| Sep 18, 2025 | 262.00 | 262.00 | 259.00 | 259.95 | 259.95 | -0.78% | 3,322 |
| Sep 17, 2025 | 260.00 | 262.00 | 259.00 | 262.00 | 262.00 | 1.16% | 1,391 |
| Sep 16, 2025 | 261.50 | 261.50 | 258.75 | 259.00 | 259.00 | -0.77% | 265 |
| Sep 15, 2025 | 263.00 | 263.00 | 260.50 | 261.00 | 261.00 | -1.66% | 7,427 |
| Sep 12, 2025 | 265.50 | 267.50 | 264.75 | 265.41 | 265.41 | -0.04% | 1,714 |
| Sep 11, 2025 | 270.00 | 270.50 | 265.50 | 265.50 | 265.50 | -2.57% | 11,249 |
| Sep 10, 2025 | 272.00 | 274.00 | 268.75 | 272.51 | 272.51 | 0.56% | 501 |
| Sep 9, 2025 | 269.00 | 271.50 | 268.50 | 271.00 | 271.00 | 0.74% | 1,550 |
| Sep 8, 2025 | 270.00 | 270.00 | 267.50 | 269.00 | 269.00 | 0.19% | 151 |
| Sep 5, 2025 | 265.50 | 270.00 | 265.50 | 268.50 | 268.50 | 1.13% | 3,047 |
| Sep 4, 2025 | 260.00 | 265.50 | 260.00 | 265.50 | 265.50 | 2.12% | 3,613 |
| Sep 3, 2025 | 261.00 | 262.00 | 259.00 | 260.00 | 260.00 | -0.76% | 8,137 |
| Sep 2, 2025 | 267.00 | 267.50 | 262.00 | 262.00 | 262.00 | -3.50% | 9,231 |
| Sep 1, 2025 | 267.50 | 272.00 | 265.50 | 271.50 | 271.50 | 2.65% | 5,618 |
| Aug 29, 2025 | 265.50 | 267.50 | 264.50 | 264.50 | 264.50 | -0.19% | 696 |
| Aug 28, 2025 | 264.00 | 265.00 | 263.50 | 265.00 | 265.00 | -2.03% | 8,449 |
| Aug 27, 2025 | 270.00 | 270.50 | 268.50 | 270.50 | 270.50 | 0.93% | 836 |
| Aug 26, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 300 |
| Aug 25, 2025 | 270.50 | 272.00 | 270.00 | 270.00 | 270.00 | -0.74% | 35,784 |
| Aug 22, 2025 | 267.00 | 272.50 | 267.00 | 272.00 | 272.00 | 0.37% | 14,848 |
| Aug 21, 2025 | 273.00 | 273.00 | 269.50 | 271.00 | 271.00 | -0.91% | 41,023 |
| Aug 20, 2025 | 270.50 | 273.50 | 270.00 | 273.50 | 273.50 | 0.27% | 630 |