Medicover AB (publ) (LON:0RPS)
London · Delayed Price · Currency is GBP · Price in SEK 220.00
+1.50 (0.69%)
Dec 29, 2025, 3:40 PM BST
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.66% | 290 |
| Nov 24, 2025 | 228.50 | 228.50 | 227.00 | 227.50 | 227.50 | 0.44% | 479 |
| Nov 21, 2025 | 227.00 | 227.50 | 225.00 | 226.50 | 226.50 | -0.66% | 45,457 |
| Nov 20, 2025 | 228.00 | 230.00 | 227.50 | 228.00 | 228.00 | -0.65% | 4,655 |
| Nov 19, 2025 | 227.50 | 230.00 | 227.00 | 229.50 | 229.50 | -0.22% | 626 |
| Nov 18, 2025 | 235.00 | 235.00 | 228.00 | 230.00 | 230.00 | -2.34% | 2,434 |
| Nov 17, 2025 | 237.00 | 238.50 | 235.50 | 235.50 | 235.50 | -1.26% | 1,990 |
| Nov 14, 2025 | 239.00 | 239.00 | 236.50 | 238.50 | 238.50 | -0.63% | 2,538 |
| Nov 13, 2025 | 244.50 | 244.50 | 236.50 | 240.00 | 240.00 | -1.84% | 3,206 |
| Nov 12, 2025 | 241.50 | 246.00 | 241.50 | 244.50 | 244.50 | 0.82% | 494 |
| Nov 11, 2025 | 240.50 | 242.50 | 239.50 | 242.50 | 242.50 | 2.11% | 1,342 |
| Nov 10, 2025 | 237.75 | 239.00 | 237.50 | 237.50 | 237.50 | 1.93% | 1,552 |
| Nov 7, 2025 | 237.50 | 237.50 | 233.00 | 233.00 | 233.00 | -1.27% | 4,722 |
| Nov 6, 2025 | 237.00 | 237.00 | 234.50 | 236.00 | 236.00 | 0.43% | 1,558 |
| Nov 5, 2025 | 244.00 | 244.00 | 226.50 | 235.00 | 235.00 | -3.31% | 7,506 |
| Nov 4, 2025 | 251.00 | 251.00 | 242.50 | 243.04 | 243.04 | -4.94% | 15,474 |
| Nov 3, 2025 | 259.00 | 259.00 | 252.50 | 255.68 | 255.68 | -1.22% | 10,958 |
| Oct 31, 2025 | 261.50 | 261.50 | 258.00 | 258.83 | 258.82 | -0.85% | 949 |
| Oct 30, 2025 | 261.00 | 262.50 | 260.97 | 261.05 | 261.05 | 0.36% | 1,957 |
| Oct 29, 2025 | 261.00 | 261.00 | 259.50 | 260.12 | 260.12 | -0.45% | 1,563 |
| 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 |