Medicover AB (publ) (LON:0RPS)
London · Delayed Price · Currency is GBP · Price in SEK 259.00
-2.00 (-0.77%)
At close: Sep 16, 2025
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |