Medicover AB (publ) (LON:0RPS)
London · Delayed Price · Currency is GBP · Price in SEK 208.00
-6.50 (-3.03%)
Feb 12, 2026, 4:24 PM GMT
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 211.00 | 211.00 | 203.50 | 209.50 | - | -2.33% | 18,036 |
| Feb 11, 2026 | 211.50 | 215.00 | 211.50 | 214.50 | 214.50 | -2.94% | 28,686 |
| Feb 10, 2026 | 201.00 | 221.00 | 201.00 | 221.00 | 221.00 | 9.14% | 7,279 |
| Feb 9, 2026 | 201.50 | 202.50 | 200.50 | 202.50 | 202.50 | - | 2,016 |
| Feb 6, 2026 | 202.50 | 204.50 | 202.00 | 202.50 | 202.50 | -1.70% | 2,415 |
| Feb 5, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.72% | 234 |
| Feb 4, 2026 | 205.00 | 207.50 | 205.00 | 207.50 | 207.50 | 2.60% | 541 |
| Feb 3, 2026 | 203.50 | 203.50 | 201.00 | 202.25 | 202.25 | -1.82% | 7,106 |
| Feb 2, 2026 | 203.50 | 207.50 | 203.50 | 206.00 | 206.00 | 2.23% | 11,633 |
| Jan 30, 2026 | 206.00 | 206.00 | 201.50 | 201.50 | 201.50 | -1.71% | 41,553 |
| Jan 29, 2026 | 208.50 | 209.00 | 205.00 | 205.00 | 205.00 | -0.97% | 366 |
| Jan 28, 2026 | 209.50 | 209.50 | 206.75 | 207.00 | 207.00 | -0.96% | 3,170 |
| Jan 27, 2026 | 209.50 | 210.00 | 209.00 | 209.00 | 209.00 | 0.84% | 3,104 |
| Jan 26, 2026 | 204.50 | 207.50 | 204.00 | 207.25 | 207.25 | 0.85% | 3,545 |
| Jan 23, 2026 | 204.50 | 205.50 | 203.50 | 205.50 | 205.50 | - | 7,499 |
| Jan 22, 2026 | 206.25 | 206.25 | 205.50 | 205.50 | 205.50 | 0.74% | 4,490 |
| Jan 21, 2026 | 199.80 | 204.00 | 199.80 | 204.00 | 204.00 | 0.25% | 758 |
| Jan 20, 2026 | 202.00 | 204.00 | 201.50 | 203.50 | 203.50 | -0.73% | 3,858 |
| Jan 19, 2026 | 204.50 | 205.00 | 202.50 | 205.00 | 205.00 | -3.30% | 4,296 |
| Jan 16, 2026 | 209.50 | 212.00 | 209.50 | 212.00 | 212.00 | 1.44% | 16,182 |
| Jan 15, 2026 | 212.50 | 213.50 | 209.00 | 209.00 | 209.00 | -1.65% | 27,557 |
| Jan 14, 2026 | 210.50 | 212.50 | 210.50 | 212.50 | 212.50 | -0.47% | 1,266 |
| Jan 13, 2026 | 214.00 | 214.50 | 212.50 | 213.50 | 213.50 | -0.70% | 18,099 |
| Jan 12, 2026 | 216.50 | 216.50 | 213.00 | 215.00 | 215.00 | -1.15% | 4,671 |
| Jan 9, 2026 | 217.00 | 217.50 | 214.50 | 217.50 | 217.50 | - | 2,282 |
| Jan 8, 2026 | 215.00 | 218.00 | 212.50 | 217.50 | 217.50 | 0.93% | 15,458 |
| Jan 7, 2026 | 211.50 | 215.50 | 208.00 | 215.50 | 215.50 | 3.86% | 312,363 |
| Jan 5, 2026 | 211.00 | 211.00 | 207.50 | 207.50 | 207.50 | -2.58% | 13,299 |
| Jan 2, 2026 | 216.50 | 216.50 | 213.00 | 213.00 | 213.00 | -3.18% | 663 |
| Dec 29, 2025 | 219.00 | 220.50 | 218.00 | 220.00 | 220.00 | 0.69% | 869 |
| Dec 23, 2025 | 218.00 | 220.00 | 218.00 | 218.50 | 218.50 | -0.68% | 15,068 |
| Dec 22, 2025 | 218.50 | 220.00 | 218.50 | 220.00 | 220.00 | 0.23% | 561 |
| Dec 19, 2025 | 218.50 | 221.00 | 217.00 | 219.50 | 219.50 | 1.62% | 1,082 |
| Dec 18, 2025 | 214.50 | 216.50 | 214.00 | 216.00 | 216.00 | 0.47% | 274 |
| Dec 17, 2025 | 215.50 | 216.50 | 214.50 | 215.00 | 215.00 | -0.46% | 1,564 |
| Dec 16, 2025 | 217.00 | 218.00 | 215.50 | 216.00 | 216.00 | -1.14% | 19,032 |
| Dec 15, 2025 | 219.25 | 219.75 | 216.50 | 218.50 | 218.50 | -0.46% | 513 |
| Dec 12, 2025 | 221.50 | 222.50 | 219.00 | 219.50 | 219.50 | -0.45% | 877 |
| Dec 11, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -0.90% | 3,140 |
| Dec 10, 2025 | 220.00 | 223.50 | 219.00 | 222.50 | 222.50 | -0.67% | 8,401 |
| Dec 9, 2025 | 223.75 | 226.50 | 223.00 | 224.00 | 224.00 | 0.67% | 508 |
| Dec 8, 2025 | 226.50 | 226.50 | 221.50 | 222.50 | 222.50 | -2.41% | 14,646 |
| Dec 5, 2025 | 231.50 | 232.00 | 227.00 | 228.00 | 228.00 | -1.72% | 26,553 |
| Dec 4, 2025 | 231.75 | 234.50 | 231.50 | 232.00 | 232.00 | - | 2,884 |
| Dec 3, 2025 | 233.50 | 234.50 | 232.00 | 232.00 | 232.00 | -0.61% | 6,307 |
| Dec 2, 2025 | 235.00 | 235.00 | 233.00 | 233.42 | 233.42 | -1.09% | 5,780 |
| Dec 1, 2025 | 233.00 | 236.00 | 230.00 | 236.00 | 236.00 | 4.19% | 205,084 |
| Nov 28, 2025 | 225.50 | 226.50 | 224.00 | 226.50 | 226.50 | - | 4,412 |
| Nov 27, 2025 | 228.00 | 228.00 | 226.50 | 226.50 | 226.50 | - | 12,573 |
| Nov 26, 2025 | 228.00 | 228.00 | 226.50 | 226.50 | 226.50 | -1.09% | 399 |