Medicover AB (publ) (LON:0RPS)
London · Delayed Price · Currency is GBP · Price in SEK 273.50
+0.75 (0.27%)
At close: Aug 20, 2025
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 273.00 | 273.00 | 271.00 | 272.75 | 272.75 | -0.27% | 993 |
| Aug 18, 2025 | 273.00 | 276.50 | 273.00 | 273.50 | 273.50 | 0.74% | 450 |
| Aug 15, 2025 | 272.00 | 272.00 | 270.50 | 271.50 | 271.50 | -0.73% | 13,650 |
| Aug 14, 2025 | 274.00 | 274.50 | 271.50 | 273.50 | 273.50 | -0.51% | 1,884 |
| Aug 13, 2025 | 277.00 | 277.50 | 273.25 | 274.90 | 274.90 | 1.25% | 8,306 |
| Aug 12, 2025 | 268.50 | 272.00 | 268.50 | 271.50 | 271.50 | 0.74% | 84 |
| Aug 11, 2025 | 269.00 | 271.00 | 268.50 | 269.50 | 269.50 | 0.56% | 1,594 |
| Aug 8, 2025 | 267.50 | 270.50 | 267.00 | 268.00 | 268.00 | -0.04% | 1,384 |
| Aug 7, 2025 | 268.50 | 270.00 | 266.50 | 268.12 | 268.12 | -0.39% | 8,713 |
| Aug 6, 2025 | 273.00 | 273.00 | 266.50 | 269.16 | 269.16 | -1.05% | 4,340 |
| Aug 5, 2025 | 271.50 | 273.00 | 271.50 | 272.03 | 272.03 | 0.44% | 17,623 |
| Aug 4, 2025 | 271.50 | 273.50 | 268.75 | 270.84 | 270.84 | 0.86% | 5,762 |
| Aug 1, 2025 | 271.50 | 271.50 | 267.00 | 268.52 | 268.52 | -2.36% | 12,944 |
| Jul 31, 2025 | 277.50 | 277.50 | 273.00 | 275.00 | 275.00 | -0.54% | 20,550 |
| Jul 30, 2025 | 276.50 | 277.50 | 275.00 | 276.50 | 276.50 | -0.81% | 4,049 |
| Jul 29, 2025 | 281.00 | 281.00 | 278.00 | 278.75 | 278.75 | -0.45% | 1,006 |
| Jul 28, 2025 | 287.00 | 288.00 | 279.00 | 280.00 | 280.00 | -1.58% | 3,618 |
| Jul 25, 2025 | 287.50 | 288.00 | 282.00 | 284.50 | 284.50 | -0.18% | 7,173 |
| Jul 24, 2025 | 290.50 | 291.00 | 279.50 | 285.00 | 285.00 | 10.68% | 12,266 |
| Jul 23, 2025 | 259.50 | 262.00 | 255.00 | 257.50 | 257.50 | 0.39% | 12,688 |
| Jul 22, 2025 | 257.00 | 258.50 | 255.50 | 256.50 | 256.50 | 0.20% | 897 |
| Jul 21, 2025 | 262.00 | 262.00 | 255.50 | 256.00 | 256.00 | -1.92% | 860 |
| Jul 18, 2025 | 262.50 | 262.50 | 257.50 | 261.00 | 261.00 | -0.76% | 4,228 |
| Jul 17, 2025 | 260.50 | 263.50 | 260.50 | 263.00 | 263.00 | 0.77% | 2,016 |
| Jul 16, 2025 | 263.50 | 265.00 | 260.00 | 261.00 | 261.00 | 0.38% | 304 |
| Jul 15, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | - | 245 |
| Jul 14, 2025 | 261.00 | 261.00 | 259.50 | 260.00 | 260.00 | -0.38% | 99 |
| Jul 11, 2025 | 260.00 | 262.00 | 260.00 | 261.00 | 261.00 | - | 1,269 |
| Jul 10, 2025 | 260.00 | 262.50 | 260.00 | 261.00 | 261.00 | 0.58% | 2,123 |
| Jul 9, 2025 | 262.00 | 262.50 | 259.50 | 259.50 | 259.50 | -0.76% | 792 |
| Jul 8, 2025 | 260.00 | 262.50 | 260.00 | 261.50 | 261.50 | 0.19% | 5,623 |
| Jul 7, 2025 | 263.50 | 264.00 | 261.00 | 261.00 | 261.00 | -0.76% | 5,162 |
| Jul 4, 2025 | 261.00 | 263.00 | 260.50 | 263.00 | 263.00 | - | 1,044 |
| Jul 3, 2025 | 261.00 | 263.00 | 259.00 | 263.00 | 263.00 | 2.14% | 14,716 |
| Jul 2, 2025 | 256.50 | 257.50 | 255.50 | 257.50 | 257.50 | -0.58% | 210 |
| Jul 1, 2025 | 255.00 | 259.25 | 255.00 | 259.00 | 259.00 | 2.78% | 2,030 |
| Jun 30, 2025 | 254.00 | 257.00 | 251.50 | 252.00 | 252.00 | -0.59% | 2,746 |
| Jun 27, 2025 | 250.00 | 253.50 | 250.00 | 253.50 | 253.50 | 2.42% | 2,880 |
| Jun 26, 2025 | 250.00 | 251.00 | 243.00 | 247.50 | 247.50 | 0.92% | 1,122 |
| Jun 25, 2025 | 239.50 | 245.25 | 239.50 | 245.25 | 245.25 | 3.48% | 3,580 |
| Jun 24, 2025 | 239.50 | 240.00 | 235.75 | 237.00 | 237.00 | 0.85% | 319,819 |
| Jun 23, 2025 | 233.50 | 236.00 | 232.25 | 235.00 | 235.00 | 0.86% | 838 |
| Jun 19, 2025 | 233.00 | 235.00 | 232.00 | 233.00 | 233.00 | -1.27% | 24,712 |
| Jun 18, 2025 | 236.50 | 236.50 | 233.50 | 236.00 | 236.00 | -0.63% | 8,416 |
| Jun 17, 2025 | 240.00 | 240.00 | 235.50 | 237.50 | 237.50 | -1.04% | 548 |
| Jun 16, 2025 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | 1.91% | 551 |
| Jun 13, 2025 | 237.00 | 240.50 | 235.00 | 235.50 | 235.50 | -1.88% | 365 |
| Jun 12, 2025 | 239.50 | 240.00 | 239.00 | 240.00 | 240.00 | - | 2,059 |