Medicover AB (publ) (LON:0RPS)
London · Delayed Price · Currency is GBP · Price in SEK 229.50
+5.00 (2.23%)
Jun 26, 2026, 3:18 PM GMT
LON:0RPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 228.00 | 229.50 | 227.00 | 229.50 | 229.50 | 2.23% | 4,297 |
| Jun 25, 2026 | 223.00 | 224.50 | 223.00 | 224.50 | 224.50 | 0.67% | 332 |
| Jun 24, 2026 | 220.50 | 223.00 | 220.50 | 223.00 | 223.00 | 2.06% | 549 |
| Jun 23, 2026 | 217.00 | 218.50 | 217.00 | 218.50 | 218.50 | 1.75% | 572 |
| Jun 22, 2026 | 214.00 | 217.50 | 214.00 | 214.75 | 214.75 | 4.25% | 4,215 |
| Jun 18, 2026 | 215.00 | 215.00 | 204.50 | 206.00 | 206.00 | -3.29% | 78,489 |
| Jun 17, 2026 | 212.50 | 214.50 | 212.50 | 213.00 | 213.00 | 1.43% | 2,691 |
| Jun 16, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.64% | 163 |
| Jun 15, 2026 | 218.00 | 218.00 | 213.50 | 213.50 | 213.50 | -0.81% | 221 |
| Jun 12, 2026 | 216.00 | 216.00 | 212.00 | 215.25 | 215.25 | 2.01% | 1,512 |
| Jun 11, 2026 | 211.00 | 214.00 | 211.00 | 211.00 | 211.00 | -1.06% | 602 |
| Jun 10, 2026 | 210.50 | 213.25 | 210.50 | 213.25 | 213.25 | 0.12% | 122 |
| Jun 9, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.91% | 16 |
| Jun 8, 2026 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 0.48% | 148 |
| Jun 5, 2026 | 212.50 | 212.50 | 208.00 | 208.00 | 208.00 | -1.89% | 24 |
| Jun 4, 2026 | 207.00 | 212.00 | 207.00 | 212.00 | 212.00 | 4.18% | 11,250 |
| Jun 3, 2026 | 203.00 | 204.00 | 203.00 | 203.50 | 203.50 | -0.49% | 3,807 |
| Jun 2, 2026 | 204.50 | 204.50 | 203.50 | 204.50 | 204.50 | - | 87 |
| Jun 1, 2026 | 205.50 | 205.50 | 204.00 | 204.50 | 204.50 | -2.85% | 2,587 |
| May 29, 2026 | 208.50 | 210.50 | 208.50 | 210.50 | 210.50 | 2.18% | 1,742 |
| May 28, 2026 | 206.25 | 206.25 | 205.50 | 206.00 | 206.00 | -1.20% | 2,487 |
| May 27, 2026 | 211.50 | 211.50 | 208.50 | 208.50 | 208.50 | -1.42% | 677 |
| May 26, 2026 | 213.00 | 213.00 | 211.00 | 211.50 | 211.50 | 0.71% | 2,866 |
| May 22, 2026 | 210.50 | 210.50 | 210.00 | 210.00 | 210.00 | -1.41% | 2,185 |
| May 21, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 2.28% | 208 |
| May 20, 2026 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | 0.12% | 205 |
| May 19, 2026 | 208.00 | 208.00 | 205.50 | 208.00 | 208.00 | 3.74% | 12,658 |
| May 18, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.25% | 633 |
| May 15, 2026 | 201.50 | 202.50 | 201.00 | 201.00 | 201.00 | 0.65% | 2,778 |
| May 13, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 1.47% | 48 |
| May 12, 2026 | 198.00 | 199.20 | 196.80 | 196.80 | 196.80 | -1.85% | 2,898 |
| May 11, 2026 | 202.50 | 202.50 | 200.50 | 200.50 | 200.50 | -1.23% | 226 |
| May 8, 2026 | 209.00 | 209.00 | 203.00 | 203.00 | 203.00 | -2.40% | 10,349 |
| May 7, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | - | 2,051 |
| May 6, 2026 | 203.25 | 208.50 | 203.25 | 208.00 | 208.00 | 3.74% | 3,901 |
| May 5, 2026 | 204.75 | 205.25 | 200.05 | 200.50 | 200.50 | -1.47% | 7,195 |
| May 4, 2026 | 204.50 | 204.50 | 202.00 | 203.50 | 203.50 | -0.71% | 2,366 |
| Apr 30, 2026 | 202.50 | 205.50 | 201.50 | 204.96 | 204.96 | -0.90% | 2,041 |
| Apr 29, 2026 | 200.50 | 213.00 | 196.20 | 209.00 | 206.83 | 7.34% | 25,757 |
| Apr 28, 2026 | 195.00 | 195.00 | 194.70 | 194.70 | 192.67 | -1.17% | 2,951 |
| Apr 27, 2026 | 198.70 | 199.20 | 197.00 | 197.00 | 194.95 | 0.31% | 3,299 |
| Apr 24, 2026 | 198.40 | 198.80 | 196.20 | 196.40 | 194.36 | -0.86% | 1,942 |
| Apr 23, 2026 | 201.50 | 201.50 | 198.10 | 198.10 | 196.04 | -0.35% | 4,511 |
| Apr 22, 2026 | 201.75 | 201.75 | 198.20 | 198.80 | 196.73 | -1.09% | 4,345 |
| Apr 21, 2026 | 204.50 | 205.00 | 200.00 | 201.00 | 198.91 | -0.99% | 165,311 |
| Apr 20, 2026 | 204.25 | 204.50 | 202.25 | 203.00 | 200.89 | -0.73% | 10,222 |
| Apr 17, 2026 | 204.00 | 206.00 | 203.50 | 204.50 | 202.37 | 0.49% | 1,554 |
| Apr 16, 2026 | 202.00 | 204.00 | 201.50 | 203.50 | 201.38 | 1.50% | 1,335 |
| Apr 15, 2026 | 201.00 | 202.50 | 200.50 | 200.50 | 198.41 | 1.26% | 10,494 |
| Apr 14, 2026 | 198.20 | 199.50 | 197.90 | 198.00 | 195.94 | 0.71% | 16,795 |