Medicover AB (publ) (LON:0RPS)
London · Delayed Price · Currency is GBP · Price in SEK 185.20
-2.20 (-1.17%)
At close: Mar 27, 2026
LON:0RPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 186.40 | 187.40 | 185.00 | 185.20 | 185.20 | -1.17% | 492 |
| Mar 26, 2026 | 184.80 | 187.40 | 181.60 | 187.40 | 187.40 | 2.18% | 12,867 |
| Mar 25, 2026 | 186.20 | 187.60 | 183.00 | 183.40 | 183.40 | 0.71% | 7,869 |
| Mar 24, 2026 | 184.30 | 184.30 | 181.20 | 182.10 | 182.10 | -1.03% | 3,424 |
| Mar 23, 2026 | 186.50 | 187.80 | 179.60 | 184.00 | 184.00 | -2.23% | 2,371 |
| Mar 20, 2026 | 195.90 | 195.90 | 186.20 | 188.20 | 188.20 | -3.68% | 1,230 |
| Mar 19, 2026 | 194.30 | 195.80 | 194.30 | 195.40 | 195.40 | -4.68% | 3,623 |
| Mar 18, 2026 | 201.20 | 205.00 | 195.20 | 205.00 | 205.00 | 3.43% | 149,349 |
| Mar 17, 2026 | 199.50 | 199.50 | 196.40 | 198.20 | 198.20 | -1.88% | 633 |
| Mar 16, 2026 | 207.50 | 207.50 | 200.05 | 202.00 | 202.00 | -1.94% | 19,027 |
| Mar 13, 2026 | 204.50 | 206.75 | 204.50 | 206.00 | 206.00 | 0.49% | 1,660 |
| Mar 12, 2026 | 206.00 | 206.25 | 205.00 | 205.00 | 205.00 | -0.97% | 4,461 |
| Mar 11, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -1.43% | 96 |
| Mar 10, 2026 | 210.75 | 211.25 | 208.75 | 210.00 | 210.00 | 0.72% | 3,666 |
| Mar 9, 2026 | 206.50 | 209.00 | 206.50 | 208.50 | 208.50 | -0.48% | 5,314 |
| Mar 6, 2026 | 211.00 | 211.00 | 209.00 | 209.50 | 209.50 | 0.72% | 314 |
| Mar 5, 2026 | 209.25 | 210.50 | 207.00 | 208.00 | 208.00 | -1.19% | 16,048 |
| Mar 4, 2026 | 210.50 | 211.00 | 209.00 | 210.50 | 210.50 | 0.96% | 2,365 |
| Mar 3, 2026 | 208.00 | 208.50 | 207.25 | 208.50 | 208.50 | -3.70% | 6,144 |
| Mar 2, 2026 | 214.50 | 218.00 | 214.50 | 216.50 | 216.50 | -0.92% | 5,736 |
| Feb 27, 2026 | 218.00 | 219.00 | 217.50 | 218.50 | 218.50 | 0.46% | 4,109 |
| Feb 26, 2026 | 214.00 | 217.50 | 214.00 | 217.50 | 217.50 | 1.64% | 547 |
| Feb 25, 2026 | 213.00 | 215.00 | 213.00 | 214.00 | 214.00 | -0.12% | 1,300 |
| Feb 24, 2026 | 214.50 | 214.50 | 214.25 | 214.25 | 214.25 | -0.23% | 197 |
| Feb 23, 2026 | 221.00 | 223.00 | 214.75 | 214.75 | 214.75 | -1.04% | 4,208 |
| Feb 20, 2026 | 219.00 | 220.00 | 216.50 | 217.00 | 217.00 | 0.23% | 10,694 |
| Feb 19, 2026 | 212.25 | 219.75 | 212.25 | 216.50 | 216.50 | 2.36% | 12,122 |
| Feb 18, 2026 | 208.00 | 212.25 | 208.00 | 211.50 | 211.50 | 1.67% | 9,195 |
| Feb 17, 2026 | 206.50 | 209.00 | 206.50 | 208.02 | 208.02 | -0.47% | 13,530 |
| Feb 16, 2026 | 210.00 | 212.00 | 209.00 | 209.00 | 209.00 | 0.24% | 4,963 |
| Feb 13, 2026 | 209.00 | 211.00 | 208.50 | 208.50 | 208.50 | 0.24% | 8,096 |
| Feb 12, 2026 | 211.00 | 211.25 | 203.50 | 208.00 | 208.00 | -3.03% | 39,401 |
| 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 |